| VOLTERRA SEMI Add to My Watchlist | (NSDQ: VLTR) |
| Volterra | 19.18 | -0.06 (-0.31%) | 242,043 |
| Historical Data for VLTR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.46 | 19.65 | 19.09 | 242,043 | 19.18 | -0.06 -0.31% |
| 02/08/10 | 19.06 | 19.49 | 18.71 | 169,792 | 19.24 | +0.12 +0.63% |
| 02/05/10 | 18.94 | 19.21 | 18.39 | 194,569 | 19.12 | +0.27 +1.43% |
| 02/04/10 | 19.69 | 20.22 | 18.78 | 210,213 | 18.85 | -1.01 -5.09% |
| 02/03/10 | 20.25 | 20.43 | 19.65 | 207,630 | 19.86 | -0.46 -2.26% |
| 02/02/10 | 19.93 | 20.43 | 19.73 | 318,337 | 20.32 | +0.38 +1.91% |
| 02/01/10 | 19.57 | 20.33 | 19.26 | 279,181 | 19.94 | +0.45 +2.31% |
| 01/29/10 | 20.25 | 20.85 | 19.26 | 393,545 | 19.49 | -0.74 -3.66% |
| 01/28/10 | 21.80 | 21.80 | 19.95 | 569,126 | 20.23 | -1.48 -6.82% |
| 01/27/10 | 20.97 | 22.00 | 20.97 | 502,170 | 21.71 | +0.59 +2.79% |
| 01/26/10 | 20.09 | 21.56 | 19.76 | 2,024,004 | 21.12 | +3.31 +18.59% |
| 01/25/10 | 17.58 | 18.09 | 17.43 | 400,579 | 17.81 | +0.34 +1.95% |
| 01/22/10 | 17.90 | 18.08 | 17.35 | 509,118 | 17.47 | -0.52 -2.89% |
| 01/21/10 | 17.99 | 18.35 | 17.85 | 247,243 | 17.99 | -0.03 -0.17% |
| 01/20/10 | 17.97 | 18.11 | 17.68 | 150,095 | 18.02 | -0.05 -0.28% |
| 01/19/10 | 17.85 | 18.25 | 17.85 | 106,540 | 18.07 | +0.22 +1.23% |
| 01/18/10 | 17.85 | 17.85 | 17.85 | 0 | 17.85 | 0.00 0.00% |
| 01/15/10 | 17.99 | 18.34 | 17.60 | 261,677 | 17.85 | -0.05 -0.28% |
| 01/14/10 | 18.02 | 18.07 | 17.79 | 69,528 | 17.90 | -0.20 -1.10% |
| 01/13/10 | 17.87 | 18.21 | 17.52 | 104,152 | 18.10 | +0.27 +1.51% |
| 01/12/10 | 18.09 | 18.27 | 17.55 | 109,074 | 17.83 | -0.41 -2.25% |
| 01/11/10 | 18.44 | 18.45 | 18.05 | 56,508 | 18.24 | -0.20 -1.08% |
| 01/08/10 | 18.01 | 18.59 | 17.93 | 215,629 | 18.44 | +0.45 +2.50% |
| 01/07/10 | 18.42 | 18.60 | 17.78 | 168,013 | 17.99 | -0.46 -2.49% |
| 01/06/10 | 18.77 | 18.89 | 18.30 | 275,559 | 18.45 | -0.39 -2.07% |
| 01/05/10 | 19.07 | 19.17 | 18.68 | 57,124 | 18.84 | -0.30 -1.57% |
| 01/04/10 | 19.22 | 19.48 | 18.98 | 134,616 | 19.14 | +0.02 +0.10% |
| 01/01/10 | 19.12 | 19.12 | 19.12 | 0 | 19.12 | 0.00 0.00% |
| 12/31/09 | 19.45 | 19.53 | 19.11 | 94,711 | 19.12 | -0.33 -1.70% |
| 12/30/09 | 19.62 | 19.73 | 19.29 | 79,254 | 19.45 | -0.17 -0.87% |
| 12/29/09 | 19.66 | 19.76 | 19.40 | 80,891 | 19.62 | -0.03 -0.15% |
| 12/28/09 | 19.99 | 19.99 | 19.59 | 66,612 | 19.65 | -0.24 -1.21% |
| 12/25/09 | 19.85 | 19.95 | 19.64 | 30,708 | 19.89 | 0.00 0.00% |
| 12/24/09 | 19.85 | 19.95 | 19.64 | 30,708 | 19.89 | +0.14 +0.71% |
| 12/23/09 | 19.19 | 19.84 | 19.18 | 177,198 | 19.75 | +0.60 +3.13% |
| 12/22/09 | 19.29 | 19.39 | 19.03 | 79,291 | 19.15 | -0.09 -0.47% |
| 12/21/09 | 19.14 | 19.53 | 19.12 | 123,482 | 19.24 | +0.12 +0.63% |
| 12/18/09 | 18.83 | 19.20 | 18.62 | 193,544 | 19.12 | +0.43 +2.30% |
| 12/17/09 | 19.04 | 19.28 | 18.61 | 101,131 | 18.69 | -0.39 -2.04% |
| 12/16/09 | 18.70 | 19.38 | 18.70 | 223,623 | 19.08 | +0.46 +2.47% |
| 12/15/09 | 18.30 | 18.96 | 18.30 | 137,314 | 18.62 | +0.31 +1.69% |
| 12/14/09 | 18.41 | 18.54 | 17.92 | 163,045 | 18.31 | -0.04 -0.22% |
| 12/11/09 | 18.55 | 18.70 | 17.88 | 173,745 | 18.35 | -0.23 -1.24% |
| 12/10/09 | 18.96 | 19.14 | 18.53 | 166,740 | 18.58 | -0.28 -1.48% |
| 12/09/09 | 18.76 | 18.89 | 18.30 | 182,948 | 18.86 | +0.14 +0.75% |
| 12/08/09 | 19.04 | 19.04 | 18.58 | 159,279 | 18.72 | -0.50 -2.60% |
| 12/07/09 | 18.90 | 19.41 | 18.75 | 226,431 | 19.22 | +0.33 +1.75% |
| 12/04/09 | 18.64 | 19.31 | 18.50 | 284,091 | 18.89 | +0.41 +2.22% |
| 12/03/09 | 18.04 | 18.70 | 18.04 | 246,273 | 18.48 | +0.40 +2.21% |
| 12/02/09 | 17.60 | 18.50 | 17.60 | 235,391 | 18.08 | +0.49 +2.79% |
| \/ Download Data To Spreadsheet | ||||||
