Triquint Semiconductor Price:
6.25 for May 17, 2013Triquint Semiconductor Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 6.24 | 6.30 | 6.19 | 6.25 | 2.511M |
| May 16, 2013 | 6.17 | 6.29 | 6.131 | 6.18 | 2.703M |
| May 15, 2013 | 6.10 | 6.245 | 6.03 | 6.12 | 4.266M |
| May 14, 2013 | 5.97 | 6.03 | 5.90 | 6.00 | 1.586M |
| May 13, 2013 | 6.05 | 6.06 | 5.93 | 5.95 | 1.237M |
| May 10, 2013 | 5.99 | 6.05 | 5.90 | 6.04 | 1.972M |
| May 9, 2013 | 5.93 | 6.02 | 5.920 | 5.99 | 1.919M |
| May 8, 2013 | 5.89 | 5.98 | 5.84 | 5.93 | 1.464M |
| May 7, 2013 | 5.97 | 5.99 | 5.86 | 5.91 | 1.302M |
| May 6, 2013 | 5.95 | 6.03 | 5.85 | 5.98 | 2.171M |
| May 3, 2013 | 5.91 | 6.00 | 5.88 | 5.97 | 2.584M |
| May 2, 2013 | 5.75 | 5.89 | 5.72 | 5.86 | 2.235M |
| May 1, 2013 | 5.84 | 5.95 | 5.72 | 5.78 | 4.133M |
| April 30, 2013 | 5.68 | 5.87 | 5.57 | 5.84 | 4.066M |
| April 29, 2013 | 5.43 | 5.50 | 5.37 | 5.48 | 1.763M |
| April 26, 2013 | 5.27 | 5.45 | 5.23 | 5.39 | 3.103M |
| April 25, 2013 | 5.05 | 5.48 | 5.03 | 5.36 | 7.714M |
| April 24, 2013 | 5.00 | 5.010 | 4.855 | 4.87 | 3.494M |
| April 23, 2013 | 4.95 | 5.011 | 4.85 | 4.99 | 1.911M |
| April 22, 2013 | 4.87 | 4.92 | 4.75 | 4.89 | 1.643M |
| April 19, 2013 | 4.78 | 4.850 | 4.72 | 4.82 | 1.608M |
| April 18, 2013 | 4.79 | 4.85 | 4.75 | 4.79 | 2.424M |
| April 17, 2013 | 4.87 | 4.89 | 4.73 | 4.79 | 4.345M |
| April 16, 2013 | 4.96 | 4.98 | 4.85 | 4.95 | 1.089M |
| April 15, 2013 | 5.04 | 5.06 | 4.86 | 4.90 | 1.498M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
TQNT Price Benchmarks
| Companies | |
|---|---|
| Advanced Semiconductor Engineering | 4.25 |
| Avago Technologies | 34.43 |
| Peregrine Semiconductor | 11.03 |
TQNT Price Range, Past 5 Years
| Minimum | 1.690 | Nov 19 2008 |
| Maximum | 15.02 | Feb 17 2011 |
| Average | 6.598 |
