Spreadtrum Communications, Inc (ADR) historical prices

   Watch this stock

Historical chart

    30.94 
    30.55 
    30.15 
 Jul 24, 2013 Dec 23, 2013 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 23, 2013 30.94 30.96 30.91 30.93 1,003,035
Dec 20, 2013 30.90 30.94 30.90 30.94 406,743
Dec 19, 2013 30.90 30.92 30.90 30.90 489,734
Dec 18, 2013 30.91 30.92 30.90 30.91 530,961
Dec 17, 2013 30.91 30.94 30.90 30.91 628,668
Dec 16, 2013 30.88 30.93 30.86 30.92 1,388,914
Dec 13, 2013 30.53 30.87 30.52 30.83 1,303,177
Dec 12, 2013 30.59 30.59 30.52 30.54 246,997
Dec 11, 2013 30.56 30.66 30.52 30.52 514,370
Dec 10, 2013 30.58 30.59 30.55 30.57 281,500
Dec 9, 2013 30.59 30.61 30.51 30.58 520,441
Dec 6, 2013 30.61 30.63 30.58 30.62 592,242
Dec 5, 2013 30.60 30.78 30.57 30.60 1,767,039
Dec 4, 2013 30.58 30.67 30.55 30.63 258,339
Dec 3, 2013 30.61 30.63 30.52 30.59 379,023
Dec 2, 2013 30.62 30.68 30.60 30.60 402,107
Nov 29, 2013 30.61 30.69 30.57 30.61 359,088
Nov 27, 2013 30.58 30.69 30.58 30.61 458,401
Nov 26, 2013 30.74 30.75 30.53 30.65 836,878
Nov 25, 2013 30.69 30.78 30.69 30.77 287,988
Nov 22, 2013 30.62 30.78 30.61 30.76 526,257
Nov 21, 2013 30.52 30.69 30.52 30.64 969,394
Nov 20, 2013 30.58 30.58 30.52 30.55 548,275
Nov 19, 2013 30.59 30.59 30.50 30.53 437,154
Nov 18, 2013 30.57 30.60 30.51 30.52 976,155
Nov 15, 2013 30.52 30.60 30.50 30.60 749,183
Nov 14, 2013 30.60 30.66 30.55 30.59 551,611
Nov 13, 2013 30.50 30.64 30.47 30.64 1,063,639
Nov 12, 2013 30.50 30.52 30.45 30.45 1,153,776
Nov 11, 2013 30.48 30.50 30.42 30.48 575,229