Mattson Technology, Inc. historical prices

   Watch this stock

Historical chart

    3.17 
    2.73 
    2.28 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 2.80 2.81 2.68 2.68 563,742
Sep 18, 2014 2.59 2.81 2.58 2.78 603,538
Sep 17, 2014 2.58 2.62 2.54 2.61 599,214
Sep 16, 2014 2.50 2.58 2.45 2.58 306,325
Sep 15, 2014 2.59 2.59 2.50 2.53 267,471
Sep 12, 2014 2.56 2.56 2.52 2.56 208,493
Sep 11, 2014 2.53 2.58 2.51 2.57 264,794
Sep 10, 2014 2.54 2.55 2.48 2.53 179,697
Sep 9, 2014 2.57 2.61 2.50 2.54 215,872
Sep 8, 2014 2.47 2.59 2.43 2.56 309,400
Sep 5, 2014 2.43 2.47 2.38 2.47 232,921
Sep 4, 2014 2.42 2.51 2.41 2.42 320,002
Sep 3, 2014 2.50 2.50 2.42 2.42 147,950
Sep 2, 2014 2.48 2.49 2.41 2.49 196,963
Aug 29, 2014 2.44 2.46 2.38 2.46 255,498
Aug 28, 2014 2.40 2.47 2.40 2.42 281,529
Aug 27, 2014 2.43 2.49 2.41 2.42 330,415
Aug 26, 2014 2.34 2.50 2.31 2.46 520,408
Aug 25, 2014 2.33 2.39 2.31 2.35 314,441
Aug 22, 2014 2.20 2.34 2.17 2.30 393,442
Aug 21, 2014 2.24 2.24 2.18 2.21 243,276
Aug 20, 2014 2.20 2.24 2.17 2.22 451,298
Aug 19, 2014 2.19 2.20 2.14 2.19 198,746
Aug 18, 2014 2.15 2.20 2.11 2.20 234,129
Aug 15, 2014 2.14 2.19 2.09 2.13 233,753
Aug 14, 2014 2.06 2.14 2.04 2.11 877,037
Aug 13, 2014 2.07 2.07 2.00 2.05 256,262
Aug 12, 2014 2.03 2.07 2.02 2.05 79,156
Aug 11, 2014 2.06 2.13 2.04 2.06 341,636
Aug 8, 2014 2.05 2.08 2.02 2.05 234,894