| SYMMETRICOM Add to My Watchlist | (NSDQ: SYMM) |
| Symmetricom | 5.87 | +0.06 (+1.03%) | 40,556 |
| Historical Data for SYMM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.69 | 5.81 | 5.60 | 189,319 | 5.81 | +0.21 +3.75% |
| 02/08/10 | 5.60 | 5.69 | 5.55 | 138,066 | 5.60 | -0.01 -0.18% |
| 02/05/10 | 5.53 | 5.67 | 5.48 | 178,822 | 5.61 | +0.06 +1.08% |
| 02/04/10 | 5.30 | 5.60 | 5.30 | 280,320 | 5.55 | +0.26 +4.91% |
| 02/03/10 | 5.16 | 5.30 | 5.06 | 154,869 | 5.29 | +0.12 +2.32% |
| 02/02/10 | 5.21 | 5.33 | 5.09 | 163,614 | 5.17 | -0.03 -0.58% |
| 02/01/10 | 5.14 | 5.25 | 5.13 | 97,908 | 5.20 | +0.10 +1.96% |
| 01/29/10 | 5.21 | 5.27 | 5.10 | 166,074 | 5.10 | -0.10 -1.92% |
| 01/28/10 | 5.25 | 5.25 | 5.16 | 105,632 | 5.20 | -0.05 -0.95% |
| 01/27/10 | 5.10 | 5.30 | 5.10 | 80,270 | 5.25 | +0.14 +2.74% |
| 01/26/10 | 5.23 | 5.31 | 5.10 | 164,799 | 5.11 | -0.16 -3.04% |
| 01/25/10 | 5.31 | 5.34 | 5.21 | 58,327 | 5.27 | 0.00 0.00% |
| 01/22/10 | 5.25 | 5.33 | 5.15 | 124,821 | 5.27 | 0.00 0.00% |
| 01/21/10 | 5.22 | 5.34 | 5.20 | 171,745 | 5.27 | +0.05 +0.96% |
| 01/20/10 | 5.23 | 5.30 | 5.19 | 151,166 | 5.22 | -0.04 -0.76% |
| 01/19/10 | 5.14 | 5.27 | 5.14 | 106,615 | 5.26 | +0.12 +2.33% |
| 01/18/10 | 5.14 | 5.14 | 5.14 | 0 | 5.14 | 0.00 0.00% |
| 01/15/10 | 5.18 | 5.23 | 5.10 | 207,692 | 5.14 | 0.00 0.00% |
| 01/14/10 | 5.15 | 5.23 | 5.11 | 47,015 | 5.14 | -0.03 -0.58% |
| 01/13/10 | 4.87 | 5.25 | 4.85 | 251,204 | 5.17 | +0.31 +6.38% |
| 01/12/10 | 4.95 | 5.01 | 4.74 | 92,595 | 4.86 | -0.15 -2.99% |
| 01/11/10 | 5.04 | 5.10 | 4.95 | 68,339 | 5.01 | -0.01 -0.20% |
| 01/08/10 | 5.02 | 5.10 | 4.96 | 84,538 | 5.02 | -0.04 -0.79% |
| 01/07/10 | 5.06 | 5.11 | 4.94 | 60,683 | 5.06 | +0.01 +0.20% |
| 01/06/10 | 5.06 | 5.17 | 4.99 | 175,971 | 5.05 | -0.03 -0.59% |
| 01/05/10 | 5.43 | 5.46 | 5.08 | 176,082 | 5.08 | -0.34 -6.27% |
| 01/04/10 | 5.26 | 5.42 | 5.20 | 102,281 | 5.42 | +0.22 +4.23% |
| 01/01/10 | 5.20 | 5.20 | 5.20 | 0 | 5.20 | 0.00 0.00% |
| 12/31/09 | 5.20 | 5.33 | 5.18 | 73,848 | 5.20 | -0.01 -0.19% |
| 12/30/09 | 5.17 | 5.23 | 5.04 | 100,195 | 5.21 | +0.03 +0.58% |
| 12/29/09 | 5.24 | 5.24 | 5.15 | 46,839 | 5.18 | -0.06 -1.15% |
| 12/28/09 | 5.25 | 5.29 | 5.15 | 69,372 | 5.24 | 0.00 0.00% |
| 12/25/09 | 5.29 | 5.29 | 5.14 | 33,495 | 5.24 | 0.00 0.00% |
| 12/24/09 | 5.29 | 5.29 | 5.14 | 33,495 | 5.24 | -0.04 -0.76% |
| 12/23/09 | 5.30 | 5.33 | 5.25 | 75,178 | 5.28 | 0.00 0.00% |
| 12/22/09 | 5.30 | 5.32 | 5.21 | 104,784 | 5.28 | -0.01 -0.19% |
| 12/21/09 | 5.33 | 5.35 | 5.23 | 94,486 | 5.29 | -0.02 -0.38% |
| 12/18/09 | 5.22 | 5.31 | 5.10 | 430,896 | 5.31 | +0.15 +2.91% |
| 12/17/09 | 5.16 | 5.20 | 4.98 | 116,007 | 5.16 | -0.03 -0.58% |
| 12/16/09 | 5.08 | 5.22 | 5.00 | 104,984 | 5.19 | +0.15 +2.98% |
| 12/15/09 | 5.14 | 5.30 | 5.02 | 135,183 | 5.04 | -0.14 -2.70% |
| 12/14/09 | 5.11 | 5.19 | 5.03 | 114,240 | 5.18 | +0.11 +2.17% |
| 12/11/09 | 5.03 | 5.13 | 5.00 | 73,937 | 5.07 | +0.03 +0.60% |
| 12/10/09 | 5.15 | 5.15 | 5.00 | 83,034 | 5.04 | -0.10 -1.95% |
| 12/09/09 | 5.07 | 5.16 | 5.02 | 60,521 | 5.14 | +0.06 +1.18% |
| 12/08/09 | 5.04 | 5.12 | 5.00 | 92,489 | 5.08 | 0.00 0.00% |
| 12/07/09 | 4.98 | 5.11 | 4.93 | 149,100 | 5.08 | +0.08 +1.60% |
| 12/04/09 | 4.98 | 5.04 | 4.81 | 103,434 | 5.00 | +0.14 +2.88% |
| 12/03/09 | 4.93 | 4.97 | 4.78 | 251,064 | 4.86 | -0.04 -0.82% |
| 12/02/09 | 4.66 | 4.95 | 4.66 | 188,924 | 4.90 | +0.24 +5.15% |
| \/ Download Data To Spreadsheet | ||||||
