| NETLOGIC MICROSYS Add to My Watchlist | (NSDQ: NETL) |
| NetLogic | 47.62 | -0.05 (-0.10%) | 746,131 |
| Historical Data for NETL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 48.36 | 49.06 | 47.22 | 746,131 | 47.62 | -0.05 -0.10% |
| 02/08/10 | 48.10 | 49.00 | 47.51 | 1,039,641 | 47.67 | -1.26 -2.58% |
| 02/05/10 | 47.23 | 49.09 | 46.69 | 1,067,584 | 48.93 | +1.55 +3.27% |
| 02/04/10 | 48.81 | 48.81 | 46.54 | 1,747,143 | 47.38 | -2.10 -4.24% |
| 02/03/10 | 48.43 | 50.65 | 48.37 | 3,471,229 | 49.48 | +6.15 +14.19% |
| 02/02/10 | 42.64 | 44.24 | 42.64 | 988,822 | 43.33 | +0.84 +1.98% |
| 02/01/10 | 41.18 | 42.64 | 41.16 | 611,972 | 42.49 | +1.53 +3.74% |
| 01/29/10 | 43.07 | 43.61 | 40.80 | 1,245,345 | 40.96 | -1.54 -3.62% |
| 01/28/10 | 43.67 | 43.67 | 41.91 | 651,396 | 42.50 | -1.17 -2.68% |
| 01/27/10 | 43.52 | 44.50 | 43.07 | 480,062 | 43.67 | +0.02 +0.05% |
| 01/26/10 | 44.09 | 44.53 | 43.53 | 373,597 | 43.65 | -0.51 -1.15% |
| 01/25/10 | 43.52 | 44.52 | 43.01 | 618,073 | 44.16 | +1.10 +2.55% |
| 01/22/10 | 44.68 | 45.22 | 42.99 | 536,084 | 43.06 | -1.62 -3.63% |
| 01/21/10 | 45.50 | 46.70 | 44.59 | 492,029 | 44.68 | -0.62 -1.37% |
| 01/20/10 | 45.16 | 45.94 | 44.54 | 303,094 | 45.30 | -0.28 -0.61% |
| 01/19/10 | 44.24 | 45.74 | 44.24 | 458,929 | 45.58 | +1.13 +2.54% |
| 01/18/10 | 44.45 | 44.45 | 44.45 | 0 | 44.45 | 0.00 0.00% |
| 01/15/10 | 45.99 | 45.99 | 44.45 | 430,337 | 44.45 | -1.48 -3.22% |
| 01/14/10 | 45.29 | 46.28 | 45.24 | 424,433 | 45.93 | +0.78 +1.73% |
| 01/13/10 | 44.42 | 45.25 | 43.82 | 343,691 | 45.15 | +0.73 +1.64% |
| 01/12/10 | 45.29 | 45.49 | 44.40 | 346,444 | 44.42 | -1.13 -2.48% |
| 01/11/10 | 46.04 | 46.33 | 45.16 | 180,720 | 45.55 | -0.43 -0.94% |
| 01/08/10 | 45.32 | 46.12 | 45.10 | 182,934 | 45.98 | +0.62 +1.37% |
| 01/07/10 | 45.07 | 45.59 | 44.50 | 231,624 | 45.36 | +0.38 +0.84% |
| 01/06/10 | 45.62 | 45.91 | 44.70 | 420,514 | 44.98 | -0.55 -1.21% |
| 01/05/10 | 45.90 | 46.19 | 45.24 | 319,844 | 45.53 | -0.56 -1.22% |
| 01/04/10 | 44.68 | 46.98 | 44.10 | 518,688 | 46.09 | -0.17 -0.37% |
| 01/01/10 | 46.26 | 46.26 | 46.26 | 0 | 46.26 | 0.00 0.00% |
| 12/31/09 | 47.08 | 47.08 | 46.22 | 247,690 | 46.26 | -0.70 -1.49% |
| 12/30/09 | 46.77 | 47.08 | 46.06 | 440,152 | 46.96 | +0.17 +0.36% |
| 12/29/09 | 47.12 | 47.17 | 46.41 | 155,448 | 46.79 | -0.29 -0.62% |
| 12/28/09 | 48.00 | 48.00 | 46.57 | 301,308 | 47.08 | -0.92 -1.92% |
| 12/25/09 | 47.65 | 48.00 | 47.41 | 110,883 | 48.00 | 0.00 0.00% |
| 12/24/09 | 47.65 | 48.00 | 47.41 | 110,883 | 48.00 | +0.61 +1.29% |
| 12/23/09 | 47.94 | 47.96 | 47.10 | 184,855 | 47.39 | -0.47 -0.98% |
| 12/22/09 | 47.34 | 47.97 | 47.00 | 384,552 | 47.86 | +0.66 +1.40% |
| 12/21/09 | 46.98 | 47.49 | 46.44 | 438,363 | 47.20 | +0.29 +0.62% |
| 12/18/09 | 46.82 | 47.57 | 46.59 | 460,965 | 46.91 | +0.24 +0.51% |
| 12/17/09 | 47.21 | 47.68 | 46.16 | 291,645 | 46.67 | -0.92 -1.93% |
| 12/16/09 | 46.00 | 47.69 | 46.00 | 604,023 | 47.59 | +1.67 +3.64% |
| 12/15/09 | 45.32 | 46.64 | 45.30 | 412,124 | 45.92 | +0.60 +1.32% |
| 12/14/09 | 45.00 | 45.65 | 44.14 | 421,802 | 45.32 | +1.35 +3.07% |
| 12/11/09 | 44.78 | 44.89 | 43.80 | 124,043 | 43.97 | -0.50 -1.12% |
| 12/10/09 | 44.98 | 45.25 | 44.21 | 191,396 | 44.47 | -0.41 -0.91% |
| 12/09/09 | 44.02 | 44.96 | 43.70 | 357,700 | 44.88 | +0.85 +1.93% |
| 12/08/09 | 43.79 | 44.84 | 43.41 | 218,643 | 44.03 | +0.14 +0.32% |
| 12/07/09 | 44.96 | 45.18 | 43.41 | 443,401 | 43.89 | -0.94 -2.10% |
| 12/04/09 | 44.61 | 45.14 | 43.76 | 439,895 | 44.83 | +0.71 +1.61% |
| 12/03/09 | 43.96 | 44.83 | 43.30 | 425,069 | 44.12 | +0.47 +1.08% |
| 12/02/09 | 42.61 | 44.08 | 42.24 | 792,477 | 43.65 | +1.20 +2.83% |
| \/ Download Data To Spreadsheet | ||||||
