| VIRAGE LOGIC Add to My Watchlist | (NSDQ: VIRL) |
| Virage Logic | 6.01 | +0.11 (+1.86%) | 38,148 |
| Historical Data for VIRL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.96 | 6.03 | 5.94 | 38,148 | 6.01 | +0.11 +1.86% |
| 02/08/10 | 5.94 | 6.03 | 5.90 | 53,581 | 5.90 | -0.02 -0.34% |
| 02/05/10 | 5.78 | 5.95 | 5.78 | 59,228 | 5.92 | +0.06 +1.02% |
| 02/04/10 | 5.94 | 5.95 | 5.70 | 122,104 | 5.86 | -0.12 -2.01% |
| 02/03/10 | 5.77 | 6.03 | 5.75 | 68,518 | 5.98 | +0.19 +3.28% |
| 02/02/10 | 5.62 | 5.82 | 5.57 | 32,088 | 5.79 | +0.16 +2.84% |
| 02/01/10 | 5.60 | 5.63 | 5.51 | 25,601 | 5.63 | +0.06 +1.08% |
| 01/29/10 | 5.56 | 5.64 | 5.55 | 91,465 | 5.57 | +0.01 +0.18% |
| 01/28/10 | 5.69 | 5.69 | 5.50 | 46,662 | 5.56 | -0.13 -2.28% |
| 01/27/10 | 5.50 | 5.75 | 5.50 | 42,423 | 5.69 | +0.17 +3.08% |
| 01/26/10 | 5.57 | 5.65 | 5.51 | 21,489 | 5.52 | -0.08 -1.43% |
| 01/25/10 | 5.50 | 5.61 | 5.50 | 27,000 | 5.60 | +0.09 +1.63% |
| 01/22/10 | 5.52 | 5.78 | 5.48 | 35,475 | 5.51 | -0.04 -0.72% |
| 01/21/10 | 5.70 | 5.70 | 5.50 | 40,552 | 5.55 | -0.05 -0.89% |
| 01/20/10 | 5.62 | 5.67 | 5.52 | 25,329 | 5.60 | -0.06 -1.06% |
| 01/19/10 | 5.54 | 5.74 | 5.47 | 171,850 | 5.66 | +0.14 +2.54% |
| 01/18/10 | 5.52 | 5.52 | 5.52 | 0 | 5.52 | 0.00 0.00% |
| 01/15/10 | 5.71 | 5.91 | 5.46 | 258,049 | 5.52 | -0.07 -1.25% |
| 01/14/10 | 5.49 | 5.62 | 5.40 | 40,969 | 5.59 | +0.21 +3.90% |
| 01/13/10 | 5.30 | 5.42 | 5.30 | 37,789 | 5.38 | +0.02 +0.37% |
| 01/12/10 | 5.35 | 5.41 | 5.27 | 31,893 | 5.36 | -0.01 -0.19% |
| 01/11/10 | 5.41 | 5.41 | 5.29 | 30,720 | 5.37 | -0.01 -0.19% |
| 01/08/10 | 5.33 | 5.44 | 5.33 | 28,755 | 5.38 | 0.00 0.00% |
| 01/07/10 | 5.30 | 5.47 | 5.30 | 43,992 | 5.38 | +0.15 +2.87% |
| 01/06/10 | 5.53 | 5.69 | 5.23 | 42,239 | 5.23 | -0.32 -5.77% |
| 01/05/10 | 5.84 | 5.84 | 5.52 | 30,398 | 5.55 | -0.32 -5.45% |
| 01/04/10 | 5.57 | 6.08 | 5.57 | 96,908 | 5.87 | +0.37 +6.73% |
| 01/01/10 | 5.50 | 5.50 | 5.50 | 0 | 5.50 | 0.00 0.00% |
| 12/31/09 | 5.40 | 5.65 | 5.31 | 16,308 | 5.50 | +0.10 +1.85% |
| 12/30/09 | 5.35 | 5.40 | 5.16 | 23,870 | 5.40 | +0.05 +0.93% |
| 12/29/09 | 5.28 | 5.37 | 5.10 | 28,655 | 5.35 | +0.09 +1.71% |
| 12/28/09 | 5.30 | 5.37 | 5.25 | 12,440 | 5.26 | -0.04 -0.75% |
| 12/25/09 | 5.36 | 5.39 | 5.25 | 18,268 | 5.30 | 0.00 0.00% |
| 12/24/09 | 5.36 | 5.39 | 5.25 | 18,268 | 5.30 | -0.06 -1.12% |
| 12/23/09 | 5.50 | 5.54 | 5.18 | 23,874 | 5.36 | -0.10 -1.83% |
| 12/22/09 | 5.53 | 5.59 | 5.42 | 43,367 | 5.46 | -0.05 -0.91% |
| 12/21/09 | 5.49 | 6.00 | 5.22 | 92,328 | 5.51 | +0.01 +0.18% |
| 12/18/09 | 5.17 | 5.50 | 5.10 | 157,744 | 5.50 | +0.39 +7.63% |
| 12/17/09 | 5.10 | 5.18 | 5.06 | 16,673 | 5.11 | -0.01 -0.20% |
| 12/16/09 | 5.29 | 5.29 | 4.90 | 46,787 | 5.12 | -0.13 -2.48% |
| 12/15/09 | 5.45 | 5.49 | 5.22 | 29,649 | 5.25 | -0.21 -3.85% |
| 12/14/09 | 5.25 | 5.46 | 5.11 | 28,599 | 5.46 | +0.25 +4.80% |
| 12/11/09 | 5.52 | 5.52 | 5.16 | 214,669 | 5.21 | -0.28 -5.10% |
| 12/10/09 | 5.80 | 5.80 | 5.49 | 127,070 | 5.49 | -0.27 -4.69% |
| 12/09/09 | 5.72 | 5.87 | 5.71 | 220,900 | 5.76 | +0.02 +0.35% |
| 12/08/09 | 5.71 | 5.82 | 5.71 | 23,034 | 5.74 | 0.00 0.00% |
| 12/07/09 | 5.70 | 5.90 | 5.65 | 65,536 | 5.74 | +0.07 +1.23% |
| 12/04/09 | 5.62 | 5.70 | 5.57 | 35,858 | 5.67 | +0.15 +2.72% |
| 12/03/09 | 5.56 | 5.62 | 5.50 | 33,261 | 5.52 | -0.01 -0.18% |
| 12/02/09 | 5.63 | 5.70 | 5.50 | 32,993 | 5.53 | -0.10 -1.78% |
| \/ Download Data To Spreadsheet | ||||||
