Mindspeed Technologies, Inc.: NASDAQ:MSPD historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
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
May 6, 2013	2.83	2.93	2.75	2.86	703,811
May 3, 2013	2.85	2.89	2.76	2.82	850,662
May 2, 2013	2.79	2.85	2.67	2.83	2,778,300
May 1, 2013	2.97	3.11	2.61	2.69	3,823,744
Apr 30, 2013	2.31	2.39	2.28	2.29	1,073,216
Apr 29, 2013	2.41	2.42	2.29	2.31	1,155,380
Apr 26, 2013	2.37	2.41	2.37	2.38	258,905
Apr 25, 2013	2.49	2.54	2.39	2.44	455,031
Apr 24, 2013	2.40	2.52	2.39	2.47	395,920
Apr 23, 2013	2.38	2.50	2.32	2.39	675,483
Apr 22, 2013	2.41	2.42	2.34	2.35	466,971
Apr 19, 2013	2.41	2.42	2.29	2.42	593,763
Apr 18, 2013	2.52	2.53	2.35	2.43	718,767
Apr 17, 2013	2.51	2.56	2.43	2.52	650,354
Apr 16, 2013	2.54	2.58	2.50	2.54	582,068
Apr 15, 2013	2.53	2.57	2.48	2.50	1,016,314
Apr 12, 2013	2.55	2.58	2.46	2.56	438,923
Apr 11, 2013	2.55	2.67	2.55	2.56	588,850
Apr 10, 2013	2.49	2.61	2.48	2.59	716,150