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 (%)
Aug 29, 2003
9.890
9.900
9.720
9.890
198,600
-0.04(-0.45%)
Aug 28, 2003
9.820
10.00
9.465
9.935
385,500
+0.09(+0.91%)
Aug 27, 2003
9.355
9.905
9.290
9.845
415,400
+0.46(+4.90%)
Aug 26, 2003
9.300
9.395
9.070
9.385
520,900
+0.07(+0.81%)
Aug 25, 2003
9.525
9.555
9.115
9.310
246,200
-0.22(-2.36%)
Aug 22, 2003
9.590
9.685
9.365
9.535
331,900
+0.02(+0.16%)
Aug 21, 2003
9.565
9.650
9.445
9.520
261,100
+0.01(+0.16%)
Aug 20, 2003
9.275
9.580
9.190
9.505
272,100
+0.08(+0.80%)
Aug 19, 2003
8.940
9.460
8.940
9.430
392,300
+0.49(+5.48%)
Aug 18, 2003
8.090
8.965
8.019
8.940
549,700
+0.95(+11.89%)
Aug 15, 2003
8.060
8.210
7.910
7.990
154,200
-0.06(-0.81%)
Aug 14, 2003
8.225
8.300
8.035
8.055
289,600
-0.14(-1.77%)
Aug 13, 2003
8.445
8.445
8.075
8.200
315,500
-0.28(-3.24%)
Aug 12, 2003
8.075
8.515
8.015
8.475
216,900
+0.40(+4.96%)
Aug 11, 2003
7.770
8.105
7.670
8.075
209,600
+0.31(+3.97%)
Aug 08, 2003
7.945
8.025
7.755
7.766
108,900
-0.18(-2.25%)
Aug 07, 2003
7.925
8.200
7.800
7.945
243,600
+0.02(+0.19%)
Aug 06, 2003
8.250
8.255
7.675
7.930
265,800
-0.17(-2.10%)
Aug 05, 2003
8.590
8.610
7.910
8.100
612,100
-0.47(-5.54%)
Aug 04, 2003
8.410
8.690
8.290
8.575
205,900
+0.07(+0.88%)
Aug 01, 2003
8.485
8.690
8.375
8.500
146,200
-0.01(-0.06%)
Jul 31, 2003
8.595
8.665
8.355
8.505
212,300
+0.03(+0.35%)
Jul 30, 2003
8.500
8.530
8.305
8.475
189,700
-0.04(-0.53%)
Jul 29, 2003
8.400
8.555
8.345
8.520
161,500
+0.12(+1.49%)
Jul 28, 2003
8.250
8.420
8.200
8.395
234,400
+0.16(+1.94%)
Jul 25, 2003
8.050
8.300
7.750
8.235
405,200
+0.18(+2.30%)
Jul 24, 2003
8.200
8.500
7.925
8.050
293,600
-0.09(-1.17%)
Jul 23, 2003
8.265
8.285
7.945
8.145
287,900
-0.08(-0.91%)
Jul 22, 2003
7.760
8.375
7.655
8.220
450,300
+0.60(+7.80%)
Jul 21, 2003
7.710
7.750
7.350
7.625
213,600
-0.10(-1.29%)
Jul 18, 2003
7.755
7.890
7.500
7.725
310,600
-0.03(-0.32%)
Jul 17, 2003
8.200
8.275
7.740
7.750
272,000
-0.62(-7.35%)
Jul 16, 2003
8.405
8.500
8.210
8.365
215,800
+0.05(+0.66%)
Jul 15, 2003
8.200
8.485
8.180
8.310
266,400
+0.12(+1.53%)
Jul 14, 2003
8.460
8.560
7.965
8.185
947,300
-0.04(-0.55%)
Jul 11, 2003
8.450
8.580
8.170
8.230
630,700
-0.22(-2.60%)
Jul 10, 2003
8.570
8.720
8.385
8.450
515,600
-0.18(-2.03%)
Jul 09, 2003
8.475
8.725
8.380
8.625
437,500
+0.05(+0.58%)
Jul 08, 2003
8.435
8.640
8.385
8.575
531,200
+0.13(+1.54%)
Jul 07, 2003
8.250
8.570
8.185
8.445
496,500
+0.34(+4.19%)
Jul 03, 2003
8.180
8.265
8.095
8.105
164,600
-0.15(-1.88%)
Jul 02, 2003
8.090
8.260
7.820
8.260
379,400
+0.19(+2.35%)
Jul 01, 2003
7.995
8.105
7.785
8.070
379,000
+0.11(+1.38%)
Jun 30, 2003
8.150
8.175
7.875
7.960
603,800
+0.04(+0.44%)
Jun 27, 2003
7.855
8.125
7.700
7.925
511,500
+0.20(+2.59%)
Jun 26, 2003
7.370
7.760
7.370
7.725
302,100
+0.38(+5.25%)
Jun 25, 2003
7.650
7.720
7.200
7.340
497,600
-0.22(-2.91%)
Jun 24, 2003
6.845
7.570
6.820
7.560
494,500
+0.70(+10.20%)
Jun 23, 2003
7.135
7.415
6.665
6.860
277,100
-0.26(-3.72%)
Jun 20, 2003
7.350
7.350
7.000
7.125
659,000
-0.18(-2.53%)
Jun 19, 2003
7.235
7.570
7.200
7.310
313,400
-0.01(-0.14%)
Jun 18, 2003
7.025
7.525
6.960
7.320
326,400
+0.27(+3.76%)
Jun 17, 2003
7.175
7.350
6.935
7.055
627,300
-0.12(-1.60%)
Jun 16, 2003
7.180
7.235
6.840
7.170
318,500
+0.03(+0.35%)
Jun 13, 2003
7.615
7.625
7.135
7.145
529,500
-0.48(-6.30%)
Jun 12, 2003
7.515
7.725
7.360
7.625
498,300
+0.11(+1.40%)
Jun 11, 2003
6.800
7.580
6.735
7.520
811,700
+0.72(+10.67%)
Jun 10, 2003
6.580
6.825
6.575
6.795
372,600
+0.22(+3.35%)
Jun 09, 2003
6.910
6.860
6.550
6.575
363,614
-0.33(-4.85%)
Jun 06, 2003
6.700
7.475
6.700
6.910
468,600
+0.25(+3.68%)
Jun 05, 2003
6.755
6.845
6.580
6.665
722,900
-0.09(-1.41%)
Jun 04, 2003
6.520
6.810
6.425
6.760
385,800
+0.25(+3.92%)
Jun 03, 2003
6.470
6.595
6.250
6.505
260,100
+0.04(+0.62%)
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
.