| SUPERTEX INC Add to My Watchlist | (NSDQ: SUPX) |
| Supertex | 23.70 | +0.74 (+3.22%) | 224,625 |
| Historical Data for SUPX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 23.09 | 23.79 | 22.78 | 224,625 | 23.70 | +0.74 +3.22% |
| 02/08/10 | 22.60 | 23.20 | 22.23 | 71,354 | 22.96 | +0.28 +1.23% |
| 02/05/10 | 22.63 | 23.02 | 22.11 | 189,074 | 22.68 | +0.04 +0.18% |
| 02/04/10 | 23.80 | 23.82 | 22.64 | 121,834 | 22.64 | -1.38 -5.75% |
| 02/03/10 | 24.01 | 24.19 | 23.48 | 95,516 | 24.02 | -0.13 -0.54% |
| 02/02/10 | 24.27 | 24.52 | 23.58 | 124,162 | 24.15 | -0.18 -0.74% |
| 02/01/10 | 23.96 | 24.41 | 23.90 | 64,993 | 24.33 | +0.38 +1.59% |
| 01/29/10 | 24.48 | 24.66 | 23.42 | 129,335 | 23.95 | -0.54 -2.20% |
| 01/28/10 | 25.52 | 25.52 | 24.36 | 141,095 | 24.49 | -0.97 -3.81% |
| 01/27/10 | 25.02 | 25.46 | 24.61 | 39,439 | 25.46 | +0.42 +1.68% |
| 01/26/10 | 25.02 | 25.30 | 24.78 | 115,848 | 25.04 | +0.07 +0.28% |
| 01/25/10 | 25.07 | 25.14 | 24.40 | 148,047 | 24.97 | +0.18 +0.73% |
| 01/22/10 | 25.35 | 25.59 | 24.75 | 197,963 | 24.79 | -0.69 -2.71% |
| 01/21/10 | 26.21 | 26.69 | 25.35 | 319,372 | 25.48 | -0.53 -2.04% |
| 01/20/10 | 25.46 | 27.49 | 25.03 | 438,564 | 26.01 | -2.58 -9.02% |
| 01/19/10 | 27.69 | 28.84 | 27.62 | 206,042 | 28.59 | +0.97 +3.51% |
| 01/18/10 | 27.62 | 27.62 | 27.62 | 0 | 27.62 | 0.00 0.00% |
| 01/15/10 | 28.45 | 28.45 | 26.84 | 105,093 | 27.62 | -0.75 -2.64% |
| 01/14/10 | 28.49 | 28.75 | 28.15 | 58,065 | 28.37 | -0.11 -0.39% |
| 01/13/10 | 28.60 | 28.79 | 28.14 | 48,256 | 28.48 | -0.07 -0.25% |
| 01/12/10 | 28.55 | 28.90 | 27.98 | 103,666 | 28.55 | -0.21 -0.73% |
| 01/11/10 | 28.57 | 29.00 | 28.08 | 126,261 | 28.76 | +0.22 +0.77% |
| 01/08/10 | 27.75 | 28.56 | 27.18 | 126,283 | 28.54 | +0.67 +2.40% |
| 01/07/10 | 28.14 | 28.26 | 27.06 | 91,213 | 27.87 | -0.32 -1.14% |
| 01/06/10 | 28.23 | 28.58 | 28.01 | 103,499 | 28.19 | -0.11 -0.39% |
| 01/05/10 | 28.81 | 28.81 | 28.14 | 81,209 | 28.30 | -0.70 -2.41% |
| 01/04/10 | 30.07 | 30.07 | 28.87 | 95,069 | 29.00 | -0.80 -2.68% |
| 01/01/10 | 29.80 | 29.80 | 29.80 | 0 | 29.80 | 0.00 0.00% |
| 12/31/09 | 29.05 | 30.10 | 28.99 | 128,168 | 29.80 | +0.82 +2.83% |
| 12/30/09 | 28.68 | 29.10 | 28.48 | 96,963 | 28.98 | +0.28 +0.98% |
| 12/29/09 | 28.32 | 28.91 | 28.05 | 79,737 | 28.70 | +0.51 +1.81% |
| 12/28/09 | 28.70 | 28.71 | 28.04 | 48,243 | 28.19 | -0.42 -1.47% |
| 12/25/09 | 28.70 | 28.75 | 28.24 | 16,586 | 28.61 | 0.00 0.00% |
| 12/24/09 | 28.70 | 28.75 | 28.24 | 16,586 | 28.61 | -0.04 -0.14% |
| 12/23/09 | 28.86 | 28.99 | 28.45 | 46,600 | 28.65 | -0.12 -0.42% |
| 12/22/09 | 28.91 | 29.21 | 28.77 | 60,430 | 28.77 | -0.13 -0.45% |
| 12/21/09 | 28.17 | 29.00 | 28.02 | 94,275 | 28.90 | +0.76 +2.70% |
| 12/18/09 | 28.05 | 28.41 | 27.79 | 149,646 | 28.14 | +0.25 +0.90% |
| 12/17/09 | 28.54 | 28.62 | 27.75 | 91,736 | 27.89 | -0.70 -2.45% |
| 12/16/09 | 28.80 | 29.15 | 28.59 | 78,228 | 28.59 | +0.05 +0.18% |
| 12/15/09 | 28.65 | 29.16 | 28.28 | 231,587 | 28.54 | -0.08 -0.28% |
| 12/14/09 | 28.23 | 28.62 | 27.95 | 132,653 | 28.62 | +0.61 +2.18% |
| 12/11/09 | 27.00 | 28.07 | 26.83 | 249,954 | 28.01 | +1.19 +4.44% |
| 12/10/09 | 26.67 | 26.85 | 26.19 | 148,841 | 26.82 | +0.22 +0.83% |
| 12/09/09 | 26.31 | 26.61 | 25.97 | 71,011 | 26.60 | +0.23 +0.87% |
| 12/08/09 | 26.53 | 26.72 | 26.14 | 90,026 | 26.37 | -0.43 -1.60% |
| 12/07/09 | 26.18 | 26.83 | 26.18 | 101,839 | 26.80 | +0.67 +2.56% |
| 12/04/09 | 25.99 | 26.42 | 25.49 | 92,897 | 26.13 | +0.55 +2.15% |
| 12/03/09 | 25.65 | 26.04 | 25.43 | 124,476 | 25.58 | -0.08 -0.31% |
| 12/02/09 | 24.46 | 25.72 | 24.29 | 212,889 | 25.66 | +1.14 +4.65% |
| \/ Download Data To Spreadsheet | ||||||
