TQNT

TriQuint Semiconductor, Inc. Historical Stock Prices

$18.0399
*  
1.0301
5.4%
Get TQNT Alerts
*Delayed - data as of Oct. 1, 2014 14:22 ET  -  Find a broker to begin trading TQNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TQNT Real Time
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:22  19.03  19.11  17.92  18.0399 2,699,040
09/30/2014 19.51 19.53 19.07 19.07 2,652,755
09/29/2014 19.38 19.675 19.3 19.43 1,943,226
09/26/2014 19.59 19.82 19.49 19.63 1,270,055
09/25/2014 19.99 20.03 19.38 19.44 2,370,993
09/24/2014 19.45 20.05 19.42 20.02 3,015,872
09/23/2014 18.97 19.61 18.878 19.34 2,396,554
09/22/2014 19.47 19.75 19.145 19.16 2,424,489
09/19/2014 20.2 20.27 19.405 19.57 5,321,801
09/18/2014 19.56 20.215 19.435 20.2 2,081,367
09/17/2014 19.75 19.9 19.4 19.46 1,876,773
09/16/2014 19.25 19.885 18.76 19.81 2,966,589
09/15/2014 20.18 20.38 19.39 19.4 2,171,373
09/12/2014 20.24 20.3799 20.03 20.18 2,260,522
09/11/2014 20.38 20.4 20.04 20.36 2,346,830
09/10/2014 20 20.54 19.67 20.43 3,518,318
09/09/2014 20.29 20.51 19.91 19.98 3,423,078
09/08/2014 20.44 20.57 20.04 20.27 2,990,545
09/05/2014 19.9 20.5675 19.9 20.41 4,772,064
09/04/2014 20.36 20.72 19.99 20 3,107,078
09/03/2014 21.16 21.48 20.2 20.25 3,539,892
09/02/2014 20.75 21.16 20.531 21.14 4,211,994
08/29/2014 19.53 20.78 19.53 20.665 5,903,836
08/28/2014 18.91 19.5 18.71 19.4 2,266,479
08/27/2014 18.98 19.22 18.87 18.99 878,268
08/26/2014 19.26 19.35 18.67 18.99 4,101,749
08/25/2014 19.5 19.5699 19.11 19.27 2,114,779
08/22/2014 19.66 19.78 19.27 19.44 2,464,336
08/21/2014 19.64 19.68 19.38 19.59 2,629,668
08/20/2014 19.62 19.789 19.52 19.6 2,345,383
08/19/2014 19.5 19.93 19.4309 19.66 4,381,808
08/18/2014 19.15 19.42 18.87 19.4 3,134,093
08/15/2014 18.78 19.19 18.59 18.92 3,318,078
08/14/2014 18.87 18.93 18.56 18.61 1,966,111
08/13/2014 18.6 18.95 18.47 18.88 2,833,934
08/12/2014 18.3 18.55 18.08 18.5 3,684,936
08/11/2014 18.19 18.79 18.19 18.4 2,797,335
08/08/2014 17.83 18.2 17.72 18.16 2,249,313
08/07/2014 18.48 18.67 17.76 17.79 4,293,139
08/06/2014 18.22 18.63 18.07 18.51 1,693,694
08/05/2014 18.65 18.7 18.11 18.3 4,109,878
08/04/2014 18.47 18.76 18.37 18.63 3,581,711
08/01/2014 18.04 18.48 17.87 18.37 3,364,638
07/31/2014 18.64 18.78 17.6299 17.99 7,672,222
07/30/2014 18.45 18.86 18.44 18.85 6,817,702
07/29/2014 18.15 18.73 17.96 18.35 9,342,244
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
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?