Mindspeed Technologies, Inc.: NASDAQ:MSPD historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	3.28	3.33	3.25	3.28	203,673
Jun 17, 2013	3.27	3.35	3.20	3.27	195,433
Jun 14, 2013	3.25	3.33	3.19	3.24	200,080
Jun 13, 2013	3.14	3.29	3.12	3.28	162,921
Jun 12, 2013	3.20	3.23	3.12	3.15	211,564
Jun 11, 2013	3.22	3.27	3.16	3.20	171,529
Jun 10, 2013	3.35	3.40	3.21	3.28	209,692
Jun 7, 2013	3.27	3.36	3.19	3.35	306,559
Jun 6, 2013	2.97	3.25	2.95	3.24	278,653
Jun 5, 2013	3.06	3.06	2.99	3.00	199,789
Jun 4, 2013	3.15	3.21	3.04	3.08	176,339
Jun 3, 2013	3.36	3.36	3.10	3.17	443,927
May 31, 2013	3.36	3.36	3.21	3.25	355,387
May 30, 2013	3.29	3.43	3.26	3.39	279,389
May 29, 2013	3.37	3.37	3.26	3.29	261,196
May 28, 2013	3.26	3.45	3.21	3.37	737,754
May 24, 2013	3.02	3.20	2.97	3.19	452,539
May 23, 2013	2.99	3.12	2.81	3.05	311,317
May 22, 2013	3.19	3.26	2.97	3.02	544,866
May 21, 2013	3.26	3.30	3.16	3.18	341,419
May 20, 2013	3.19	3.37	3.15	3.26	1,091,164
May 17, 2013	3.02	3.27	2.99	3.17	987,829
May 16, 2013	2.98	3.01	2.96	3.00	197,122
May 15, 2013	2.97	3.04	2.94	3.00	351,796
May 14, 2013	2.96	2.98	2.87	2.97	282,900
May 13, 2013	3.06	3.11	2.95	2.97	277,057
May 10, 2013	2.89	3.07	2.89	3.06	533,107
May 9, 2013	2.78	2.92	2.77	2.88	278,751
May 8, 2013	2.83	2.89	2.75	2.76	263,031
May 7, 2013	2.88	2.90	2.80	2.85	362,599