NasdaqGS - Nasdaq Real Time Price USD
43.97
-6.06
(-12.11%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 48.50 | 49.77 | 43.52 | 43.97 | 43.97 | 1,311,800 |
| Apr 2, 2025 | 49.06 | 50.23 | 49.06 | 50.15 | 50.15 | 457,900 |
| Apr 1, 2025 | 49.73 | 50.04 | 48.94 | 49.65 | 49.65 | 1,763,000 |
| Mar 31, 2025 | 48.48 | 51.47 | 48.42 | 50.33 | 50.33 | 4,093,500 |
| Mar 28, 2025 | 50.76 | 50.76 | 48.94 | 49.36 | 49.36 | 899,400 |
| Mar 27, 2025 | 51.27 | 51.27 | 50.57 | 51.05 | 51.05 | 651,200 |
| Mar 26, 2025 | 52.00 | 52.44 | 51.25 | 51.85 | 51.85 | 457,800 |
| Mar 25, 2025 | 52.50 | 53.00 | 51.80 | 52.50 | 52.50 | 923,300 |
| Mar 24, 2025 | 52.40 | 52.85 | 51.50 | 52.30 | 52.30 | 3,077,100 |
| Mar 21, 2025 | 50.65 | 51.85 | 50.26 | 50.95 | 50.95 | 25,280,700 |
Related Tickers
CEVA CEVA, Inc.
22.55
-13.96%
LASR nLIGHT, Inc.
7.01
-13.24%
DIOD Diodes Incorporated
37.03
-14.85%
AOSL Alpha and Omega Semiconductor Limited
20.17
-21.40%
VSH Vishay Intertechnology, Inc.
12.45
-21.85%
CRUS Cirrus Logic, Inc.
88.85
-9.87%
ALGM Allegro MicroSystems, Inc.
22.89
-11.66%
SLAB Silicon Laboratories Inc.
99.12
-15.09%
MTSI MACOM Technology Solutions Holdings, Inc.
92.17
-11.19%
IMOS ChipMOS TECHNOLOGIES INC.
16.58
-2.76%