Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
EZCHIP SEMICONDUT Add to My Watchlist (NSDQ: EZCH) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     EZchip 13.43 +0.18 (+1.36%) 213,268
Historical Data for EZCH
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
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 13.35 13.48 13.07 213,268 13.43 +0.18   +1.36%
02/08/10 13.30 13.49 12.82 233,790 13.25 +0.02   +0.11%
02/05/10 12.93 13.43 12.46 276,870 13.23 +0.41   +3.24%
02/04/10 13.15 13.24 12.78 207,442 12.82 -0.44   -3.32%
02/03/10 12.05 13.27 11.99 491,599 13.26 +1.18   +9.77%
02/02/10 12.28 12.31 12.03 127,632 12.08 -0.08   -0.66%
02/01/10 11.89 12.25 11.62 165,599 12.16 +0.26   +2.18%
01/29/10 12.25 12.40 11.73 186,640 11.90 -0.30   -2.46%
01/28/10 12.43 12.49 12.00 131,833 12.20 -0.23   -1.85%
01/27/10 12.41 12.45 12.13 117,361 12.43 +0.08   +0.65%
01/26/10 12.40 12.54 12.26 118,398 12.35 -0.05   -0.40%
01/25/10 12.61 12.61 12.36 132,142 12.40 -0.09   -0.72%
01/22/10 12.85 12.86 12.41 166,596 12.49 -0.48   -3.70%
01/21/10 13.35 13.37 12.82 151,736 12.97 -0.15   -1.14%
01/20/10 13.09 13.29 12.71 126,425 13.12 +0.08   +0.61%
01/19/10 12.55 13.10 12.48 256,143 13.04 +0.63   +5.08%
01/18/10 12.41 12.41 12.41 0 12.41 0.00   0.00%
01/15/10 12.98 13.00 12.40 140,160 12.41 -0.47   -3.65%
01/14/10 12.94 13.00 12.65 138,899 12.88 +0.05   +0.39%
01/13/10 12.80 12.83 12.72 120,908 12.83 +0.15   +1.18%
01/12/10 12.79 12.79 12.54 131,503 12.68 -0.06   -0.47%
01/11/10 13.00 13.00 12.63 109,495 12.74 +0.16   +1.27%
01/08/10 12.34 12.76 12.26 94,070 12.58 +0.25   +2.03%
01/07/10 12.36 12.43 12.23 88,518 12.33 -0.10   -0.80%
01/06/10 12.54 12.70 12.36 110,760 12.43 -0.01   -0.08%
01/05/10 12.50 12.54 12.28 204,801 12.44 +0.01   +0.08%
01/04/10 12.41 12.54 12.25 230,578 12.43 +0.34   +2.81%
01/01/10 12.09 12.09 12.09 0 12.09 0.00   0.00%
12/31/09 11.61 12.10 11.55 485,186 12.09 +0.53   +4.58%
12/30/09 11.40 11.56 11.40 188,803 11.56 +0.16   +1.40%
12/29/09 11.47 11.65 11.34 192,287 11.40 -0.14   -1.21%
12/28/09 11.75 11.84 11.47 155,532 11.54 -0.26   -2.20%
12/25/09 11.82 11.82 11.66 68,551 11.80 0.00   0.00%
12/24/09 11.82 11.82 11.66 68,551 11.80 +0.03   +0.25%
12/23/09 11.78 11.78 11.50 112,115 11.77 +0.11   +0.94%
12/22/09 11.90 11.90 11.53 177,543 11.66 -0.07   -0.60%
12/21/09 11.49 11.90 11.08 233,699 11.73 +0.26   +2.27%
12/18/09 11.14 11.50 10.87 412,305 11.47 +0.43   +3.89%
12/17/09 10.76 11.15 10.55 2,842,398 11.04 -0.51   -4.42%
12/16/09 11.85 12.21 11.31 923,843 11.55 -1.06   -8.41%
12/15/09 12.63 12.85 12.55 55,727 12.61 -0.17   -1.33%
12/14/09 12.94 13.10 12.77 17,954 12.78 -0.17   -1.31%
12/11/09 12.64 13.09 12.64 41,792 12.95 +0.30   +2.37%
12/10/09 13.02 13.10 12.60 72,586 12.65 -0.29   -2.24%
12/09/09 13.14 13.20 12.90 39,746 12.94 -0.19   -1.45%
12/08/09 13.31 13.44 13.10 44,642 13.13 -0.40   -2.96%
12/07/09 13.35 13.65 13.24 70,488 13.53 +0.16   +1.20%
12/04/09 13.19 13.38 13.02 59,502 13.37 +0.29   +2.22%
12/03/09 12.94 13.08 12.80 54,135 13.08 +0.13   +1.00%
12/02/09 12.90 13.02 12.83 65,264 12.95 +0.01   +0.08%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs