TQNT

TriQuint Semiconductor, Inc. Historical Stock Prices

$18.15
*  
0.09
0.5%
Get TQNT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading TQNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.16  18.27  17.87  18.15 4,728,817
07/28/2014 18.16 18.27 17.87 18.15 4,729,016
07/25/2014 18.41 18.5 17.82 18.06 6,286,062
07/24/2014 16.99 17.52 16.94 17.45 4,670,608
07/23/2014 17.78 17.79 16.95 17.25 3,263,067
07/22/2014 17.97 18 17.35 17.78 3,760,914
07/21/2014 16.98 17.99 16.95 17.9 5,488,942
07/18/2014 16.37 17.2 16.31 17.03 4,964,064
07/17/2014 16.32 16.37 15.9044 15.99 1,799,437
07/16/2014 16.48 16.61 16.39 16.4 1,209,892
07/15/2014 16.28 16.48 16.15 16.33 1,681,582
07/14/2014 16.09 16.33 15.97 16.23 1,205,740
07/11/2014 15.74 16.065 15.73 15.96 1,043,406
07/10/2014 15.62 16.01 15.32 15.765 1,560,752
07/09/2014 15.81 16.02 15.62 16.02 1,642,649
07/08/2014 16.01 16.12 15.622 15.81 1,789,013
07/07/2014 16.37 16.39 16.08 16.1 1,031,958
07/03/2014 16.3 16.46 16.22 16.45 762,915
07/02/2014 16.3 16.37 16.1813 16.22 1,612,799
07/01/2014 15.82 16.42 15.82 16.3 2,852,517
06/30/2014 15.49 15.82 15.39 15.81 3,453,595
06/27/2014 15.66 15.87 15.44 15.44 6,919,046
06/26/2014 15.6 15.84 15.6 15.7 2,835,000
06/25/2014 15.46 15.6422 15.21 15.62 3,115,217
06/24/2014 16.01 16.04 15.46 15.47 2,747,217
06/23/2014 16.11 16.27 15.99 16.04 1,481,628
06/20/2014 16.2 16.38 16.03 16.17 4,414,964
06/19/2014 16.33 16.5199 15.9 16.21 2,226,824
06/18/2014 16.83 16.89 16.27 16.29 2,577,352
06/17/2014 16.41 17.06 16.31 16.79 3,148,486
06/16/2014 16.51 16.51 16.33 16.41 1,842,655
06/13/2014 16.26 16.59 16.23 16.5 2,510,059
06/12/2014 16.34 16.54 16.22 16.22 2,963,758
06/11/2014 16.16 16.52 16.1 16.4 1,883,887
06/10/2014 16.08 16.29 15.9494 16.23 1,917,811
06/09/2014 15.86 16.4 15.86 16.16 2,458,688
06/06/2014 16.09 16.24 15.85 15.89 3,381,449
06/05/2014 16.15 16.28 15.83 16.04 2,565,170
06/04/2014 15.65 16.23 15.55 16.19 2,805,055
06/03/2014 15.75 15.98 15.6 15.67 2,340,467
06/02/2014 15.64 15.79 15.4 15.6 2,140,244
05/30/2014 15.69 15.85 15.48 15.56 1,841,630
05/29/2014 16.15 16.15 15.54 15.62 3,458,596
05/28/2014 16.05 16.19 15.91 16.07 2,228,012
05/27/2014 15.75 16.1 15.71 16.07 4,290,038
05/23/2014 15.36 15.71 15.32 15.67 4,949,691
05/22/2014 14.97 15.4 14.93 15.34 3,295,447
05/21/2014 14.92 15.05 14.75 14.97 2,997,427
05/20/2014 14.93 15.0899 14.74 14.795 2,549,091
05/19/2014 14.51 15.03 14.5 15.005 2,365,999
05/16/2014 14.46 14.6 14.33 14.59 2,019,038
05/15/2014 14.52 14.56 14.2 14.51 2,696,730
05/14/2014 14.71 14.84 14.52 14.52 2,236,699
05/13/2014 15.03 15.11 14.72 14.73 2,276,131
05/12/2014 14.65 15.07 14.65 15.03 2,509,351
05/09/2014 14.65 14.75 14.42 14.65 2,703,052
05/08/2014 14.77 15.07 14.59 14.65 3,376,704
05/07/2014 14.65 14.88 14.55 14.87 4,254,835
05/06/2014 14.48 14.68 14.3 14.65 3,184,784
05/05/2014 14.19 14.62 14.07 14.54 3,108,971
05/02/2014 14.28 14.54 14.21 14.37 3,246,871
05/01/2014 14.12 14.775 14.06 14.31 3,851,054
04/30/2014 14.26 14.65 14.05 14.18 5,034,091
04/29/2014 13.61 13.775 13.34 13.53 2,124,472
04/28/2014 13.5 13.68 13.15 13.6 3,436,875
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?