MIPS Technologies (MIPS)

6.56 -0.07  -1.06%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MIPS Technologies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 6.53 6.65 6.40 6.56 651222
May 29, 2012 6.49 6.66 6.41 6.63 538751
May 25, 2012 6.29 6.55 6.21 6.40 531098
May 24, 2012 6.41 6.46 6.175 6.30 376528
May 23, 2012 6.20 6.39 6.10 6.39 497131
May 22, 2012 6.50 6.58 6.21 6.28 358177
May 21, 2012 6.15 6.47 6.04 6.47 491517
May 18, 2012 6.33 6.45 6.12 6.14 780938
May 17, 2012 6.39 6.55 6.29 6.33 645400
May 16, 2012 6.69 6.79 6.36 6.37 964663
May 15, 2012 6.99 7.10 6.61 6.65 1534117
May 14, 2012 6.38 6.63 6.371 6.60 589626
May 11, 2012 6.53 6.71 6.49 6.50 833604
May 10, 2012 6.24 6.77 6.24 6.61 1348371
May 9, 2012 6.01 6.23 5.96 6.18 562376
May 8, 2012 6.12 6.164 5.95 6.14 1003008
May 7, 2012 6.19 6.39 6.15 6.18 631167
May 4, 2012 6.40 6.41 6.21 6.25 749668
May 3, 2012 6.43 6.49 6.27 6.38 697440
May 2, 2012 6.38 6.54 6.35 6.42 931180
May 1, 2012 6.56 6.62 6.44 6.45 773891
April 30, 2012 6.60 6.77 6.41 6.54 1303848
April 27, 2012 6.48 6.88 6.34 6.79 1541554
April 26, 2012 6.68 6.78 6.56 6.60 1334770
April 25, 2012 6.63 6.93 6.61 6.68 1178033
April 24, 2012 6.60 6.66 6.46 6.54 870490
April 23, 2012 6.62 6.73 6.56 6.56 1152315
April 20, 2012 6.99 7.03 6.74 6.80 1136729
April 19, 2012 7.20 7.38 6.92 6.95 1497789
April 18, 2012 6.99 7.35 6.80 7.20 3376068
April 17, 2012 6.36 7.07 6.31 6.97 3494734
April 16, 2012 6.34 6.43 6.00 6.28 2783783
April 13, 2012 6.54 6.55 6.26 6.31 3296478
April 12, 2012 5.23 6.73 5.130 6.58 7877549
April 11, 2012 5.14 5.24 5.14 5.21 436852
April 10, 2012 5.16 5.22 5.05 5.06 602396
April 9, 2012 5.12 5.22 5.10 5.12 649720
April 5, 2012 5.210 5.32 5.210 5.24 662046
April 4, 2012 5.27 5.282 5.16 5.26 806679
April 3, 2012 5.52 5.54 5.26 5.33 434713
April 2, 2012 5.41 5.57 5.33 5.55 342205
March 30, 2012 5.56 5.56 5.39 5.44 398541
March 29, 2012 5.46 5.52 5.36 5.50 287442
March 28, 2012 5.60 5.68 5.42 5.48 484842
March 27, 2012 5.45 5.74 5.45 5.61 654598
March 26, 2012 5.47 5.49 5.38 5.46 529181
March 23, 2012 5.30 5.42 5.24 5.38 300552
March 22, 2012 5.38 5.451 5.27 5.32 325302
March 21, 2012 5.46 5.55 5.35 5.46 330211
March 20, 2012 5.52 5.59 5.39 5.465 359457
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MIPS News

$MIPS off and running today
about 14 days ago by thetrueblue
$MIPS buyout at 8.5...worst case scenario
about 16 days ago by thetrueblue
$MIPS is quietly sneaking near 6mo high this morning. Google android play and potential acquisition target
about 16 days ago by ivanhoff
$MIPS Left/Right Combo http://stks.co/3ohp
about 17 days ago by GoofyGolfa
$MIPS Losing ground here, seems news is getting old..
about 21 days ago by jan
$MIPS Is $MIPS involved in a buyout? Looks very good here today...
about 21 days ago by jan
RT @OptionsHawk $MIPS strong to highs here, Co. exploring a sale, 10K July 8 calls remain in OI
about 21 days ago by ivanhoff
Memory Chip Makers Posting Mixed Results
May 09, 8:20AM Marketwire
$MIPS filed latest Quarterly Report http://stks.co/3jAx
about 23 days ago by MarketBrief
IV30(TM) GAINER $HRB +33.01% $CHK +20.29% $AAP +19.4% $SKUL +10.63% $FTNT +10.1% $CS +9.97% $AIG +9.97% $LAMR +7.68% $MIPS +7.09%
about 35 days ago by livevol_pro
@BlueFielder Still long $MIPS?
about 38 days ago by Chase03670
RT @NoDoji $MIPS Weekly #Ichimoku:Inverse H+S ? Just a thought http://stks.co/3SDO
about 38 days ago by Chase03670
Careless Whisper Numbers Sink Intel Shares
Apr 18, 10:24PM Motley Fool
@Falcon_Trader $AAPL (1/4 from yesterday), $NFLX, $LVS (ugly), $MIPS (stellar), $FRAN & $GS (ugly) - w/ 'other' long term invested
about 43 days ago by BlueFielder
$MIPS overbought
about 43 days ago by kjkj22
Short-term targets: $BDSI expect a run to 4 range. $LNG look for 22-23 zone. $MIPS 8 1/4-1/2. $SSYS could see 52-53. http://stks.co/3OkA
about 43 days ago by thetechtrader
$MIPS wow incredible on a rumor
about 43 days ago by johnkelly
those charts $WG $ARAY $MIPS $DECK and futures $ES_F $YM_F $GC_F and watch list live at http://stks.co/3OZw
about 43 days ago by StockTiger
$MIPS http://stks.co/3OZq on watch list over on 45% full day volume - remember it is in overbought territory - so ST trade
about 43 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3OUz including: $CHS $CROX $DECK $FRX $FSLR $MIPS $SRZ $TRMB
about 43 days ago by StockTiger
Takeover hopes attract bulls to MIPS
Apr 18, 5:14AM optionMONSTER
$MIPS http://stks.co/3OBe Over $7.078 but if it happens soon it will be overbought so caution
about 43 days ago by StockTiger
$MIPS This is why i don't remove stocks from watch list, well maybe $PUDA
about 43 days ago by HighGrowthFinancial
Market Wrap Video + Additions to Watch List http://stks.co/3O64 including: $CHS $CROX $DECK $FRX $FSLR $MIPS $SRZ $TRMB
about 43 days ago by StockTiger
$MIPS Thoughts Long here? Volume today confirm likely continuation tomorrow?
about 44 days ago by Chase03670
$MIPS $6 calls up 122% $7 calls up 200%
about 44 days ago by Chunkybuddha
$MIPS Uh oh, lets try this again?
about 44 days ago by hotmess
$MIPS needs to to break here above this recent high and i'm back in, could be a battle
about 44 days ago by hotmess
AMD Mulling MIPS Bid?
Apr 16, 1:33PM
Arm Holdings: A Terrific, Overvalued Business
Apr 16, 6:23AM Seeking Alpha
LSI Up 6% on Higher Q1 View; MRVL Sags
Mar 14, 3:38PM Barrons.com

Recent Quotes

Symbol Price Chg Chg % Market Cap
MIPS 6.56 -0.07 -1.06% 352.05M
MINI 13.51 -0.37 -2.67% 633.07M
MIND 18.75 -0.91 -4.63% 244.18M
MIN 6.43 +0.02 +0.31%
MIM 32.50 -0.46 -1.40% 1.546B
MEN 11.78 +0.02 +0.17%
MEMS 2.25 -0.04 -1.75% 54.94M
MELI 73.80 -0.33 -0.45% 3.272B
MELA 2.55 -0.06 -2.30% 79.14M
MEI 7.45 -0.13 -1.72% 280.61M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close