| SRS LABS INC Add to My Watchlist | (NSDQ: SRSL) |
| SRS Labs | 6.91 | -0.02 (-0.29%) | 19,883 |
| Historical Data for SRSL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.00 | 7.00 | 6.75 | 19,883 | 6.91 | -0.02 -0.29% |
| 02/08/10 | 7.04 | 7.13 | 6.93 | 19,465 | 6.93 | -0.20 -2.81% |
| 02/05/10 | 6.86 | 7.13 | 6.80 | 23,655 | 7.13 | +0.27 +3.94% |
| 02/04/10 | 7.05 | 7.06 | 6.83 | 27,894 | 6.86 | -0.17 -2.42% |
| 02/03/10 | 6.87 | 7.08 | 6.87 | 13,844 | 7.03 | +0.12 +1.74% |
| 02/02/10 | 7.01 | 7.08 | 6.91 | 22,003 | 6.91 | -0.08 -1.14% |
| 02/01/10 | 6.99 | 7.05 | 6.90 | 15,427 | 6.99 | +0.04 +0.58% |
| 01/29/10 | 7.05 | 7.13 | 6.95 | 20,937 | 6.95 | -0.06 -0.86% |
| 01/28/10 | 7.07 | 7.10 | 6.96 | 21,928 | 7.01 | +0.01 +0.14% |
| 01/27/10 | 6.80 | 7.10 | 6.80 | 14,288 | 7.00 | +0.18 +2.64% |
| 01/26/10 | 7.09 | 7.09 | 6.80 | 118,932 | 6.82 | -0.31 -4.35% |
| 01/25/10 | 7.17 | 7.17 | 6.88 | 25,296 | 7.13 | +0.02 +0.28% |
| 01/22/10 | 7.33 | 7.42 | 7.06 | 30,387 | 7.11 | -0.23 -3.13% |
| 01/21/10 | 7.63 | 7.75 | 7.34 | 42,719 | 7.34 | -0.28 -3.67% |
| 01/20/10 | 7.74 | 7.78 | 7.51 | 18,932 | 7.62 | -0.19 -2.43% |
| 01/19/10 | 7.70 | 7.86 | 7.69 | 16,011 | 7.81 | +0.11 +1.43% |
| 01/18/10 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | 0.00 0.00% |
| 01/15/10 | 8.08 | 8.14 | 7.70 | 37,260 | 7.70 | -0.33 -4.11% |
| 01/14/10 | 8.10 | 8.11 | 8.01 | 11,909 | 8.03 | -0.10 -1.23% |
| 01/13/10 | 8.11 | 8.15 | 8.10 | 16,389 | 8.13 | +0.06 +0.74% |
| 01/12/10 | 8.23 | 8.26 | 8.05 | 61,954 | 8.07 | -0.14 -1.71% |
| 01/11/10 | 7.95 | 8.30 | 7.95 | 20,968 | 8.21 | +0.27 +3.40% |
| 01/08/10 | 7.28 | 7.96 | 7.28 | 45,240 | 7.94 | +0.55 +7.44% |
| 01/07/10 | 7.20 | 7.40 | 7.20 | 13,066 | 7.39 | +0.17 +2.35% |
| 01/06/10 | 7.29 | 7.43 | 7.15 | 31,869 | 7.22 | -0.06 -0.82% |
| 01/05/10 | 7.35 | 7.36 | 7.21 | 11,336 | 7.28 | -0.10 -1.36% |
| 01/04/10 | 7.44 | 7.48 | 7.33 | 13,639 | 7.38 | +0.05 +0.68% |
| 01/01/10 | 7.33 | 7.33 | 7.33 | 0 | 7.33 | 0.00 0.00% |
| 12/31/09 | 7.39 | 7.49 | 7.33 | 11,537 | 7.33 | -0.07 -0.95% |
| 12/30/09 | 7.20 | 7.40 | 7.05 | 37,140 | 7.40 | +0.16 +2.21% |
| 12/29/09 | 7.20 | 7.26 | 7.14 | 16,921 | 7.24 | +0.03 +0.42% |
| 12/28/09 | 7.28 | 7.34 | 7.15 | 24,281 | 7.21 | -0.08 -1.10% |
| 12/25/09 | 7.19 | 7.37 | 7.16 | 5,358 | 7.29 | 0.00 0.00% |
| 12/24/09 | 7.19 | 7.37 | 7.16 | 5,358 | 7.29 | +0.03 +0.41% |
| 12/23/09 | 7.19 | 7.32 | 7.01 | 10,754 | 7.26 | +0.12 +1.68% |
| 12/22/09 | 7.18 | 7.25 | 7.12 | 32,851 | 7.14 | -0.06 -0.83% |
| 12/21/09 | 7.20 | 7.30 | 7.13 | 25,939 | 7.20 | 0.00 0.00% |
| 12/18/09 | 7.05 | 7.20 | 7.02 | 98,299 | 7.20 | +0.19 +2.71% |
| 12/17/09 | 7.05 | 7.10 | 6.92 | 21,771 | 7.01 | -0.08 -1.13% |
| 12/16/09 | 7.00 | 7.14 | 7.00 | 15,406 | 7.09 | +0.06 +0.85% |
| 12/15/09 | 7.15 | 7.20 | 7.03 | 17,697 | 7.03 | -0.12 -1.68% |
| 12/14/09 | 7.14 | 7.15 | 7.11 | 7,847 | 7.15 | +0.02 +0.28% |
| 12/11/09 | 7.17 | 7.18 | 7.04 | 11,784 | 7.13 | -0.04 -0.56% |
| 12/10/09 | 7.20 | 7.20 | 7.11 | 9,819 | 7.17 | -0.03 -0.42% |
| 12/09/09 | 7.26 | 7.26 | 7.09 | 17,350 | 7.20 | -0.01 -0.14% |
| 12/08/09 | 7.24 | 7.26 | 7.20 | 17,281 | 7.21 | -0.07 -0.96% |
| 12/07/09 | 7.21 | 7.30 | 7.14 | 16,781 | 7.28 | +0.07 +0.97% |
| 12/04/09 | 7.23 | 7.25 | 7.06 | 31,303 | 7.21 | +0.02 +0.28% |
| 12/03/09 | 7.18 | 7.23 | 7.09 | 23,259 | 7.19 | +0.01 +0.14% |
| 12/02/09 | 7.17 | 7.23 | 7.07 | 34,833 | 7.18 | -0.02 -0.28% |
| \/ Download Data To Spreadsheet | ||||||
