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 (%)
Jul 31, 2002
5.750
6.020
5.400
5.400
453,700
-0.35(-6.09%)
Jul 30, 2002
5.640
5.980
5.510
5.750
380,361
-0.02(-0.35%)
Jul 29, 2002
5.330
6.100
5.330
5.770
493,200
+0.46(+8.66%)
Jul 26, 2002
5.310
5.760
5.188
5.310
443,935
+0.03(+0.55%)
Jul 25, 2002
6.000
6.010
5.220
5.281
221,545
-0.51(-8.79%)
Jul 24, 2002
5.500
5.830
5.470
5.790
190,800
+0.26(+4.70%)
Jul 23, 2002
5.570
5.882
5.420
5.530
537,207
-0.03(-0.54%)
Jul 22, 2002
5.920
6.000
5.460
5.560
454,800
-0.44(-7.33%)
Jul 19, 2002
6.050
6.070
5.670
6.000
597,500
+0.00(+0.00%)
Jul 17, 2002
6.180
6.500
5.900
6.000
920,200
+0.20(+3.45%)
Jul 12, 2002
6.000
6.000
5.690
5.800
549,400
-0.20(-3.33%)
Jul 11, 2002
6.100
6.101
5.550
6.000
356,400
-0.10(-1.64%)
Jul 10, 2002
6.880
7.100
5.850
6.100
994,200
-0.22(-3.48%)
Jul 09, 2002
6.140
6.320
6.140
6.320
694,800
+0.18(+2.93%)
Jul 08, 2002
6.950
6.950
6.140
6.140
762,500
-0.81(-11.65%)
Jul 05, 2002
6.500
6.960
6.480
6.950
361,800
+0.45(+6.92%)
Jul 04, 2002
6.000
6.550
5.850
6.500
918,500
+0.00(+0.00%)
Jul 03, 2002
6.000
6.550
5.850
6.500
918,500
+0.36(+5.86%)
Jul 02, 2002
6.040
6.360
5.700
6.140
1,033,000
+0.05(+0.82%)
Jul 01, 2002
6.950
7.060
5.780
6.090
1,261,200
-0.51(-7.73%)
Jun 28, 2002
7.000
7.500
6.110
6.600
2,102,000
-0.40(-5.71%)
Jun 27, 2002
7.590
8.070
7.000
7.000
1,648,800
-0.43(-5.79%)
Jun 26, 2002
7.340
7.640
6.950
7.430
1,112,200
-0.16(-2.11%)
Jun 25, 2002
7.970
8.190
7.330
7.590
1,279,400
-5.41(-41.62%)
Jun 20, 2002
13.87
14.29
12.81
13.00
790,600
-0.82(-5.93%)
Jun 19, 2002
14.47
14.48
13.63
13.82
623,000
-0.79(-5.41%)
Jun 18, 2002
15.19
15.60
14.24
14.61
649,400
-0.39(-2.60%)
Jun 17, 2002
14.42
15.00
14.27
15.00
219,100
+0.59(+4.09%)
Jun 14, 2002
13.96
14.41
12.81
14.41
537,800
+1.14(+8.59%)
Jun 12, 2002
13.41
13.70
12.80
13.27
1,024,600
-0.44(-3.21%)
Jun 11, 2002
14.44
14.80
13.58
13.71
577,600
-0.81(-5.58%)
Jun 10, 2002
14.74
15.11
14.45
14.52
287,500
-0.11(-0.75%)
Jun 07, 2002
14.13
15.10
14.06
14.63
715,100
-0.30(-2.01%)
Jun 06, 2002
15.26
15.26
14.21
14.93
515,900
-0.15(-0.99%)
Jun 05, 2002
15.25
15.56
14.44
15.08
769,100
+0.55(+3.79%)
May 31, 2002
14.44
14.94
14.05
14.53
441,400
+0.03(+0.21%)
May 28, 2002
14.34
14.58
13.96
14.50
505,600
+0.17(+1.19%)
May 27, 2002
14.35
14.53
14.20
14.33
282,100
+0.00(+0.00%)
May 24, 2002
14.35
14.53
14.20
14.33
276,100
-0.27(-1.85%)
May 23, 2002
14.77
15.10
14.07
14.60
476,600
-0.12(-0.82%)
May 22, 2002
14.69
14.95
14.25
14.72
292,400
-0.04(-0.27%)
May 21, 2002
15.30
15.59
14.44
14.76
645,100
-0.24(-1.60%)
May 20, 2002
14.96
15.30
14.79
15.00
427,900
+0.00(+0.00%)
May 17, 2002
15.23
15.49
14.81
15.00
591,100
+0.10(+0.67%)
May 16, 2002
15.15
15.43
14.75
14.90
346,000
-0.32(-2.10%)
May 15, 2002
15.64
16.04
14.91
15.22
744,000
-0.43(-2.75%)
May 14, 2002
15.20
15.89
14.94
15.65
627,800
+1.25(+8.68%)
May 13, 2002
13.65
14.50
13.56
14.40
209,000
+0.94(+6.98%)
May 10, 2002
13.85
14.15
13.20
13.46
349,500
-0.45(-3.24%)
May 09, 2002
14.65
14.70
13.75
13.91
864,400
-0.74(-5.05%)
May 08, 2002
12.88
14.65
12.78
14.65
737,400
+2.50(+20.58%)
May 07, 2002
12.60
12.75
12.06
12.15
496,800
-0.35(-2.80%)
May 06, 2002
13.07
13.14
12.35
12.50
552,300
-0.56(-4.29%)
May 03, 2002
13.00
13.07
12.39
13.06
898,600
+0.05(+0.38%)
May 02, 2002
13.10
13.30
12.84
13.01
599,700
-0.18(-1.36%)
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
.