Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsemi Corporation - Common Stock
(NQ:
MSCC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
6.200
6.380
6.070
6.350
490,900
+0.28(+4.70%)
Nov 27, 2002
6.230
6.500
5.951
6.065
719,500
-0.17(-2.65%)
Nov 26, 2002
6.290
6.470
6.140
6.230
399,500
-0.01(-0.16%)
Nov 25, 2002
6.160
6.460
6.030
6.240
523,300
+0.21(+3.48%)
Nov 22, 2002
6.240
6.700
5.900
6.030
1,116,100
-1.06(-14.95%)
Nov 21, 2002
6.380
7.402
6.380
7.090
541,400
+0.84(+13.44%)
Nov 20, 2002
6.010
6.450
6.000
6.250
237,000
+0.21(+3.48%)
Nov 19, 2002
6.330
6.710
5.970
6.040
164,200
-0.40(-6.21%)
Nov 18, 2002
6.270
6.779
6.240
6.440
292,800
+0.19(+3.04%)
Nov 15, 2002
6.190
6.370
6.140
6.250
204,500
+0.05(+0.81%)
Nov 14, 2002
5.980
6.250
5.980
6.200
188,300
+0.22(+3.68%)
Nov 13, 2002
6.100
6.230
5.960
5.980
222,800
-0.07(-1.16%)
Nov 12, 2002
6.000
6.340
5.950
6.050
337,000
+0.12(+2.01%)
Nov 11, 2002
6.490
6.560
5.870
5.931
190,100
-0.65(-9.86%)
Nov 08, 2002
6.479
6.689
6.450
6.580
204,500
+0.10(+1.54%)
Nov 07, 2002
7.000
7.050
6.290
6.480
319,300
-0.55(-7.82%)
Nov 06, 2002
6.300
7.050
6.170
7.030
494,700
+0.93(+15.25%)
Nov 05, 2002
6.490
6.601
6.100
6.100
304,100
-0.32(-4.98%)
Nov 04, 2002
7.480
7.490
5.950
6.420
795,900
-0.81(-11.20%)
Nov 01, 2002
7.550
7.560
7.190
7.230
245,400
-0.20(-2.69%)
Oct 31, 2002
7.580
7.840
7.000
7.430
393,400
-0.27(-3.51%)
Oct 30, 2002
7.240
7.770
6.900
7.700
248,400
+0.60(+8.45%)
Oct 29, 2002
7.220
7.270
6.850
7.100
156,000
-0.11(-1.53%)
Oct 28, 2002
7.190
7.450
6.910
7.210
255,200
+0.10(+1.41%)
Oct 25, 2002
6.850
7.000
6.590
7.110
225,300
+0.45(+6.76%)
Oct 24, 2002
6.250
6.850
6.250
6.660
307,195
+0.41(+6.56%)
Oct 23, 2002
6.290
6.420
6.190
6.250
149,800
-0.14(-2.19%)
Oct 22, 2002
6.490
6.800
5.990
6.390
344,300
-0.34(-5.05%)
Oct 21, 2002
6.090
6.900
6.000
6.730
311,600
+0.65(+10.69%)
Oct 18, 2002
6.200
6.250
6.080
6.080
141,300
-0.18(-2.88%)
Oct 17, 2002
5.900
6.260
5.900
6.260
142,200
+0.52(+9.02%)
Oct 16, 2002
6.030
6.067
5.740
5.742
180,750
-0.40(-6.48%)
Oct 15, 2002
5.950
6.390
5.950
6.140
392,755
+0.28(+4.78%)
Oct 14, 2002
5.880
5.900
5.650
5.860
81,163
-0.02(-0.34%)
Oct 11, 2002
5.850
6.040
5.790
5.880
79,158
+0.06(+1.03%)
Oct 10, 2002
5.350
5.950
5.140
5.820
118,700
+0.60(+11.49%)
Oct 09, 2002
5.360
5.690
5.220
5.220
103,300
-0.25(-4.57%)
Oct 08, 2002
5.699
5.920
5.360
5.470
212,200
-0.07(-1.26%)
Oct 07, 2002
5.900
5.990
5.500
5.540
181,500
-0.44(-7.36%)
Oct 04, 2002
6.020
6.100
5.800
5.980
245,200
-0.03(-0.50%)
Oct 03, 2002
6.250
6.250
5.900
6.010
156,000
-0.32(-5.06%)
Oct 02, 2002
6.290
6.500
6.071
6.330
210,900
+0.00(+0.00%)
Oct 01, 2002
5.880
6.350
5.500
6.330
544,339
+0.72(+12.83%)
Sep 30, 2002
5.970
5.970
5.540
5.610
452,000
-0.37(-6.19%)
Sep 27, 2002
5.970
6.070
5.900
5.980
144,400
-0.03(-0.50%)
Sep 26, 2002
6.100
6.100
5.660
6.010
144,900
-0.09(-1.48%)
Sep 25, 2002
5.460
6.200
5.400
6.100
179,135
+0.60(+10.91%)
Sep 24, 2002
5.180
5.590
5.000
5.500
203,100
+0.32(+6.18%)
Sep 23, 2002
5.300
5.390
4.900
5.180
214,004
-0.16(-3.00%)
Sep 20, 2002
5.440
5.760
5.280
5.340
311,300
+0.06(+1.14%)
Sep 19, 2002
5.750
5.750
5.280
5.280
247,792
-0.58(-9.90%)
Sep 18, 2002
5.751
5.880
5.500
5.860
175,900
+0.08(+1.38%)
Sep 17, 2002
6.290
6.440
5.780
5.780
151,205
-0.47(-7.52%)
Sep 16, 2002
6.200
6.400
6.100
6.250
154,200
+0.04(+0.64%)
Sep 13, 2002
5.800
6.300
5.800
6.210
100,200
+0.12(+1.97%)
Sep 12, 2002
5.920
6.130
5.920
6.090
152,200
-0.01(-0.16%)
Sep 11, 2002
5.890
6.420
5.880
6.100
185,500
+0.06(+0.99%)
Sep 10, 2002
6.030
6.350
5.860
6.040
300,950
+0.03(+0.50%)
Sep 09, 2002
6.190
6.191
5.820
6.010
278,471
-0.18(-2.91%)
Sep 06, 2002
6.010
6.310
6.000
6.190
316,424
+0.28(+4.74%)
Sep 05, 2002
6.200
6.240
5.860
5.910
399,400
-0.29(-4.68%)
Sep 04, 2002
6.310
6.390
6.000
6.200
309,810
-0.18(-2.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.