NYSE - Delayed Quote • USD
Magnachip Semiconductor Corporation (MX)
At close: 4:00 PM EDT
After hours: 5:29 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 19, 2024 | 4.8100 | 4.8800 | 4.7550 | 4.7800 | 4.7800 | 241,451 |
| Apr 18, 2024 | 4.9200 | 4.9600 | 4.8400 | 4.8700 | 4.8700 | 290,400 |
| Apr 17, 2024 | 5.0100 | 5.0200 | 4.9200 | 4.9300 | 4.9300 | 295,100 |
| Apr 16, 2024 | 5.0800 | 5.1100 | 4.9100 | 4.9900 | 4.9900 | 424,800 |
| Apr 15, 2024 | 5.2800 | 5.2800 | 5.1000 | 5.1000 | 5.1000 | 297,200 |
| Apr 12, 2024 | 5.3400 | 5.3700 | 5.2000 | 5.2600 | 5.2600 | 407,500 |
| Apr 11, 2024 | 5.4000 | 5.4100 | 5.2300 | 5.3800 | 5.3800 | 301,700 |
| Apr 10, 2024 | 5.3100 | 5.4000 | 5.2100 | 5.3900 | 5.3900 | 356,900 |
| Apr 9, 2024 | 5.3600 | 5.4000 | 5.3000 | 5.3600 | 5.3600 | 217,600 |
| Apr 8, 2024 | 5.3200 | 5.4300 | 5.2000 | 5.3400 | 5.3400 | 350,100 |
| Apr 5, 2024 | 5.4500 | 5.4600 | 5.2200 | 5.3100 | 5.3100 | 423,500 |
| Apr 4, 2024 | 5.5100 | 5.6400 | 5.4500 | 5.4700 | 5.4700 | 240,400 |
| Apr 3, 2024 | 5.4800 | 5.5500 | 5.4500 | 5.4900 | 5.4900 | 237,600 |
| Apr 2, 2024 | 5.5600 | 5.5900 | 5.4600 | 5.4900 | 5.4900 | 335,900 |
| Apr 1, 2024 | 5.5900 | 5.7500 | 5.5400 | 5.6500 | 5.6500 | 234,100 |
| Mar 28, 2024 | 5.5800 | 5.6100 | 5.5400 | 5.5800 | 5.5800 | 279,200 |
| Mar 27, 2024 | 5.5900 | 5.6800 | 5.5000 | 5.5500 | 5.5500 | 594,800 |
| Mar 26, 2024 | 5.3600 | 5.5800 | 5.3200 | 5.5600 | 5.5600 | 735,100 |
| Mar 25, 2024 | 5.5200 | 5.5500 | 5.3500 | 5.3600 | 5.3600 | 257,900 |
| Mar 22, 2024 | 5.6400 | 5.6500 | 5.5300 | 5.5600 | 5.5600 | 223,900 |
| Mar 21, 2024 | 5.6800 | 5.7700 | 5.6200 | 5.6400 | 5.6400 | 274,900 |
| Mar 20, 2024 | 5.6200 | 5.6900 | 5.5700 | 5.6600 | 5.6600 | 208,500 |
| Mar 19, 2024 | 5.5400 | 5.7100 | 5.5300 | 5.6200 | 5.6200 | 417,100 |
| Mar 18, 2024 | 5.8500 | 5.8500 | 5.5700 | 5.6000 | 5.6000 | 292,000 |
| Mar 15, 2024 | 5.7000 | 5.8500 | 5.5700 | 5.8100 | 5.8100 | 1,172,900 |
| Mar 14, 2024 | 5.6400 | 5.6400 | 5.4700 | 5.5800 | 5.5800 | 1,215,600 |
| Mar 13, 2024 | 5.7800 | 6.0000 | 5.4600 | 5.4900 | 5.4900 | 476,800 |
| Mar 12, 2024 | 5.5500 | 5.5700 | 5.4400 | 5.5000 | 5.5000 | 272,100 |
| Mar 11, 2024 | 5.6100 | 5.6600 | 5.5000 | 5.5300 | 5.5300 | 313,400 |
| Mar 8, 2024 | 5.6500 | 5.7400 | 5.5900 | 5.6200 | 5.6200 | 429,100 |
| Mar 7, 2024 | 5.5200 | 5.7000 | 5.5200 | 5.6000 | 5.6000 | 271,100 |
| Mar 6, 2024 | 5.4000 | 5.6500 | 5.3000 | 5.4900 | 5.4900 | 555,700 |
| Mar 5, 2024 | 5.4700 | 5.4900 | 5.1800 | 5.3700 | 5.3700 | 1,197,500 |
| Mar 4, 2024 | 5.8200 | 5.8200 | 5.3600 | 5.5000 | 5.5000 | 1,530,100 |
| Mar 1, 2024 | 5.7100 | 5.8800 | 5.5000 | 5.7800 | 5.7800 | 714,700 |
| Feb 29, 2024 | 6.4200 | 6.4400 | 5.4100 | 5.7000 | 5.7000 | 3,032,400 |
| Feb 28, 2024 | 6.5900 | 6.8600 | 6.4800 | 6.6900 | 6.6900 | 800,100 |
| Feb 27, 2024 | 6.6300 | 6.7100 | 6.5200 | 6.5200 | 6.5200 | 325,200 |
| Feb 26, 2024 | 6.4800 | 6.6600 | 6.4100 | 6.6300 | 6.6300 | 250,600 |
| Feb 23, 2024 | 6.6000 | 6.6600 | 6.4900 | 6.5000 | 6.5000 | 250,400 |
| Feb 22, 2024 | 6.4200 | 6.6400 | 6.2900 | 6.6000 | 6.6000 | 871,800 |
| Feb 21, 2024 | 6.4700 | 6.5200 | 6.3300 | 6.3900 | 6.3900 | 528,700 |
| Feb 20, 2024 | 6.5100 | 6.6300 | 6.4600 | 6.4800 | 6.4800 | 347,100 |
| Feb 16, 2024 | 6.4800 | 6.5900 | 6.4300 | 6.4300 | 6.4300 | 302,300 |
| Feb 15, 2024 | 6.7100 | 6.7900 | 6.5400 | 6.5500 | 6.5500 | 317,400 |
| Feb 14, 2024 | 6.5700 | 6.6900 | 6.5200 | 6.6800 | 6.6800 | 362,900 |
| Feb 13, 2024 | 6.6000 | 6.6200 | 6.4500 | 6.5200 | 6.5200 | 377,500 |
| Feb 12, 2024 | 6.7800 | 6.9300 | 6.7800 | 6.8000 | 6.8000 | 235,900 |
| Feb 9, 2024 | 6.7400 | 6.8300 | 6.6100 | 6.7700 | 6.7700 | 305,700 |
| Feb 8, 2024 | 6.6700 | 6.8100 | 6.6700 | 6.7200 | 6.7200 | 254,800 |
| Feb 7, 2024 | 6.5200 | 6.6800 | 6.4600 | 6.6500 | 6.6500 | 249,000 |
| Feb 6, 2024 | 6.5000 | 6.5200 | 6.4100 | 6.5100 | 6.5100 | 277,300 |
| Feb 5, 2024 | 6.4000 | 6.5100 | 6.3800 | 6.5000 | 6.5000 | 272,800 |
| Feb 2, 2024 | 6.6200 | 6.6200 | 6.4800 | 6.4900 | 6.4900 | 254,100 |
| Feb 1, 2024 | 6.5300 | 6.6400 | 6.4600 | 6.6300 | 6.6300 | 364,900 |
| Jan 31, 2024 | 6.7000 | 6.7700 | 6.5200 | 6.5300 | 6.5300 | 285,000 |
| Jan 30, 2024 | 6.6500 | 6.6900 | 6.5400 | 6.6900 | 6.6900 | 977,700 |
| Jan 29, 2024 | 6.6500 | 6.7000 | 6.5800 | 6.6900 | 6.6900 | 265,400 |
| Jan 26, 2024 | 6.7500 | 6.8000 | 6.6700 | 6.6800 | 6.6800 | 613,200 |
| Jan 25, 2024 | 6.9600 | 6.9600 | 6.7500 | 6.8200 | 6.8200 | 216,500 |
| Jan 24, 2024 | 6.9400 | 6.9900 | 6.8600 | 6.9100 | 6.9100 | 219,600 |
| Jan 23, 2024 | 7.0200 | 7.1000 | 6.9300 | 6.9300 | 6.9300 | 161,100 |
| Jan 22, 2024 | 6.8700 | 7.0400 | 6.8700 | 7.0200 | 7.0200 | 259,600 |
| Jan 19, 2024 | 6.9800 | 6.9800 | 6.8200 | 6.8500 | 6.8500 | 200,700 |
| Jan 18, 2024 | 6.8300 | 6.9700 | 6.8000 | 6.9500 | 6.9500 | 336,000 |
| Jan 17, 2024 | 6.7200 | 6.7500 | 6.6500 | 6.7400 | 6.7400 | 201,200 |
| Jan 16, 2024 | 6.8400 | 6.8700 | 6.7400 | 6.8000 | 6.8000 | 164,800 |
| Jan 12, 2024 | 7.0700 | 7.1300 | 6.9000 | 6.9000 | 6.9000 | 174,400 |
| Jan 11, 2024 | 7.0900 | 7.1500 | 6.9500 | 7.0600 | 7.0600 | 289,800 |
| Jan 10, 2024 | 7.2400 | 7.2400 | 7.0400 | 7.1000 | 7.1000 | 416,000 |
| Jan 9, 2024 | 7.3200 | 7.3200 | 7.1400 | 7.2100 | 7.2100 | 344,400 |
| Jan 8, 2024 | 7.5700 | 7.5900 | 7.3200 | 7.3500 | 7.3500 | 274,600 |
| Jan 5, 2024 | 7.6800 | 7.6800 | 7.4700 | 7.5600 | 7.5600 | 250,300 |
| Jan 4, 2024 | 7.9100 | 7.9200 | 7.6200 | 7.6700 | 7.6700 | 273,100 |
| Jan 3, 2024 | 7.8000 | 7.9900 | 7.6800 | 7.9300 | 7.9300 | 406,800 |
| Jan 2, 2024 | 7.5500 | 8.1600 | 7.5500 | 7.8600 | 7.8600 | 593,900 |
| Dec 29, 2023 | 7.5200 | 7.6200 | 7.3700 | 7.5000 | 7.5000 | 415,200 |
| Dec 28, 2023 | 7.5900 | 7.6500 | 7.4900 | 7.5700 | 7.5700 | 235,700 |
| Dec 27, 2023 | 7.5900 | 7.6600 | 7.4200 | 7.5400 | 7.5400 | 295,500 |
| Dec 26, 2023 | 7.7400 | 7.7700 | 7.3400 | 7.5100 | 7.5100 | 540,400 |
| Dec 22, 2023 | 7.6700 | 7.8000 | 7.5900 | 7.7000 | 7.7000 | 259,500 |
| Dec 21, 2023 | 7.7100 | 7.8400 | 7.6200 | 7.6700 | 7.6700 | 266,200 |
| Dec 20, 2023 | 7.2500 | 7.9400 | 7.2500 | 7.5400 | 7.5400 | 818,500 |
| Dec 19, 2023 | 7.3000 | 7.4000 | 7.1500 | 7.2900 | 7.2900 | 419,800 |
| Dec 18, 2023 | 7.0400 | 7.4200 | 7.0000 | 7.2300 | 7.2300 | 1,164,300 |
| Dec 15, 2023 | 7.0000 | 7.0900 | 6.9400 | 7.0700 | 7.0700 | 1,021,300 |
| Dec 14, 2023 | 6.9500 | 7.1200 | 6.9100 | 6.9900 | 6.9900 | 423,300 |
| Dec 13, 2023 | 7.0400 | 7.1500 | 6.7100 | 6.9200 | 6.9200 | 695,100 |
| Dec 12, 2023 | 6.7400 | 6.9700 | 6.7000 | 6.9300 | 6.9300 | 424,900 |
| Dec 11, 2023 | 6.8000 | 6.8300 | 6.6400 | 6.7800 | 6.7800 | 328,200 |
| Dec 8, 2023 | 6.7500 | 6.9000 | 6.7500 | 6.8000 | 6.8000 | 312,600 |
| Dec 7, 2023 | 6.8400 | 6.8400 | 6.7100 | 6.8100 | 6.8100 | 190,900 |
| Dec 6, 2023 | 6.8100 | 6.9700 | 6.7500 | 6.7900 | 6.7900 | 294,000 |
| Dec 5, 2023 | 6.5500 | 6.8100 | 6.5000 | 6.7700 | 6.7700 | 552,800 |
| Dec 4, 2023 | 6.7000 | 6.7500 | 6.4800 | 6.6400 | 6.6400 | 204,400 |
| Dec 1, 2023 | 6.5400 | 6.7700 | 6.4800 | 6.7100 | 6.7100 | 327,700 |
| Nov 30, 2023 | 6.6700 | 6.7000 | 6.4600 | 6.5900 | 6.5900 | 494,400 |
| Nov 29, 2023 | 6.7300 | 6.8200 | 6.6600 | 6.6900 | 6.6900 | 122,800 |
| Nov 28, 2023 | 6.7100 | 6.7500 | 6.6600 | 6.6700 | 6.6700 | 172,200 |
| Nov 27, 2023 | 6.7400 | 6.8400 | 6.6700 | 6.7500 | 6.7500 | 161,300 |
| Nov 24, 2023 | 6.7100 | 6.8200 | 6.7100 | 6.7300 | 6.7300 | 53,000 |
| Nov 22, 2023 | 6.7100 | 6.8700 | 6.6700 | 6.7200 | 6.7200 | 126,900 |
| Nov 21, 2023 | 6.8600 | 6.9000 | 6.6300 | 6.7000 | 6.7000 | 235,800 |
| Nov 20, 2023 | 6.7400 | 6.9300 | 6.7000 | 6.8700 | 6.8700 | 128,300 |
| Nov 17, 2023 | 6.9200 | 6.9300 | 6.6900 | 6.7400 | 6.7400 | 141,100 |
| Nov 16, 2023 | 7.0300 | 7.1200 | 6.8400 | 6.8600 | 6.8600 | 109,000 |
| Nov 15, 2023 | 6.9200 | 7.2700 | 6.9200 | 7.1000 | 7.1000 | 358,800 |
| Nov 14, 2023 | 6.8500 | 6.9200 | 6.8000 | 6.8400 | 6.8400 | 226,500 |
| Nov 13, 2023 | 6.8500 | 6.8500 | 6.6400 | 6.7300 | 6.7300 | 221,300 |
| Nov 10, 2023 | 6.9400 | 6.9800 | 6.8200 | 6.8600 | 6.8600 | 253,200 |
| Nov 9, 2023 | 7.0700 | 7.2000 | 6.9000 | 6.9200 | 6.9200 | 154,700 |
| Nov 8, 2023 | 7.1200 | 7.1800 | 6.9300 | 7.0100 | 7.0100 | 223,200 |
| Nov 7, 2023 | 7.2200 | 7.2300 | 7.1200 | 7.1600 | 7.1600 | 90,000 |
| Nov 6, 2023 | 7.4800 | 7.5400 | 7.1600 | 7.2400 | 7.2400 | 207,500 |
| Nov 3, 2023 | 7.2600 | 7.6000 | 7.1200 | 7.5200 | 7.5200 | 508,800 |
| Nov 2, 2023 | 7.5500 | 7.8600 | 7.4500 | 7.7600 | 7.7600 | 280,600 |
| Nov 1, 2023 | 7.4200 | 7.5500 | 7.2900 | 7.4300 | 7.4300 | 157,900 |
| Oct 31, 2023 | 7.2300 | 7.4800 | 7.1500 | 7.3900 | 7.3900 | 209,800 |
| Oct 30, 2023 | 7.4000 | 7.5200 | 7.2400 | 7.2700 | 7.2700 | 170,200 |
| Oct 27, 2023 | 7.2800 | 7.4700 | 7.2000 | 7.4400 | 7.4400 | 164,900 |
| Oct 26, 2023 | 7.2900 | 7.4300 | 7.0700 | 7.2000 | 7.2000 | 327,600 |
| Oct 25, 2023 | 7.5000 | 7.6400 | 7.2500 | 7.2700 | 7.2700 | 265,500 |
| Oct 24, 2023 | 7.5800 | 7.5800 | 7.3100 | 7.4900 | 7.4900 | 246,800 |
| Oct 23, 2023 | 7.6600 | 7.7800 | 7.5100 | 7.5200 | 7.5200 | 206,400 |
| Oct 20, 2023 | 7.7900 | 7.9300 | 7.5900 | 7.8300 | 7.8300 | 190,700 |
| Oct 19, 2023 | 7.7900 | 7.9400 | 7.7000 | 7.7700 | 7.7700 | 123,900 |
| Oct 18, 2023 | 7.8600 | 8.0100 | 7.7700 | 7.8600 | 7.8600 | 154,700 |
| Oct 17, 2023 | 7.6200 | 8.0000 | 7.6200 | 7.8800 | 7.8800 | 231,000 |
| Oct 16, 2023 | 7.5400 | 7.9700 | 7.5400 | 7.7300 | 7.7300 | 218,300 |
| Oct 13, 2023 | 8.0400 | 8.0400 | 7.4800 | 7.5200 | 7.5200 | 335,600 |
| Oct 12, 2023 | 8.1600 | 8.1600 | 7.9600 | 8.0500 | 8.0500 | 147,800 |
| Oct 11, 2023 | 8.1000 | 8.2100 | 8.0300 | 8.1300 | 8.1300 | 174,600 |
| Oct 10, 2023 | 8.0200 | 8.2200 | 7.9600 | 8.1000 | 8.1000 | 251,800 |
| Oct 9, 2023 | 8.1800 | 8.2500 | 7.9400 | 7.9700 | 7.9700 | 182,500 |
| Oct 6, 2023 | 8.2200 | 8.3000 | 8.1500 | 8.2700 | 8.2700 | 128,200 |
| Oct 5, 2023 | 8.2400 | 8.3000 | 8.1500 | 8.2700 | 8.2700 | 91,700 |
| Oct 4, 2023 | 8.2900 | 8.3600 | 8.1900 | 8.2300 | 8.2300 | 94,100 |
| Oct 3, 2023 | 8.1100 | 8.5000 | 8.1100 | 8.3200 | 8.3200 | 219,700 |
| Oct 2, 2023 | 8.2900 | 8.4300 | 8.2000 | 8.2100 | 8.2100 | 342,700 |
| Sep 29, 2023 | 8.2100 | 8.3800 | 8.1800 | 8.3100 | 8.3100 | 182,500 |
| Sep 28, 2023 | 7.9800 | 8.2300 | 7.9200 | 8.1900 | 8.1900 | 138,800 |
| Sep 27, 2023 | 7.7500 | 8.0700 | 7.7500 | 7.9800 | 7.9800 | 295,100 |
| Sep 26, 2023 | 7.7100 | 7.9000 | 7.6600 | 7.7100 | 7.7100 | 166,300 |
| Sep 25, 2023 | 7.7800 | 7.8700 | 7.7100 | 7.7400 | 7.7400 | 188,800 |
| Sep 22, 2023 | 7.7600 | 7.8200 | 7.6700 | 7.7900 | 7.7900 | 208,100 |
| Sep 21, 2023 | 7.6500 | 7.8500 | 7.5500 | 7.7400 | 7.7400 | 268,200 |
| Sep 20, 2023 | 7.8700 | 7.9600 | 7.7100 | 7.7100 | 7.7100 | 163,600 |
| Sep 19, 2023 | 8.0000 | 8.0000 | 7.7600 | 7.8400 | 7.8400 | 247,400 |
| Sep 18, 2023 | 7.7600 | 8.0100 | 7.5700 | 7.9800 | 7.9800 | 342,700 |
| Sep 15, 2023 | 8.1500 | 8.1500 | 7.7700 | 7.8300 | 7.8300 | 515,200 |
| Sep 14, 2023 | 8.1000 | 8.1700 | 8.0600 | 8.1500 | 8.1500 | 128,200 |
| Sep 13, 2023 | 8.2000 | 8.2400 | 8.0000 | 8.0500 | 8.0500 | 187,800 |
| Sep 12, 2023 | 8.1500 | 8.3500 | 8.1500 | 8.2600 | 8.2600 | 108,800 |
| Sep 11, 2023 | 8.5800 | 8.6300 | 8.1400 | 8.1500 | 8.1500 | 246,800 |
| Sep 8, 2023 | 8.2100 | 8.5800 | 8.1300 | 8.5600 | 8.5600 | 216,800 |
| Sep 7, 2023 | 8.1000 | 8.2500 | 8.0400 | 8.2100 | 8.2100 | 284,500 |
| Sep 6, 2023 | 8.0800 | 8.2100 | 8.0300 | 8.2000 | 8.2000 | 120,500 |
| Sep 5, 2023 | 8.1800 | 8.2000 | 8.0700 | 8.1000 | 8.1000 | 125,300 |
| Sep 1, 2023 | 8.2200 | 8.3100 | 8.1100 | 8.2000 | 8.2000 | 240,900 |
| Aug 31, 2023 | 8.0400 | 8.2800 | 8.0400 | 8.2200 | 8.2200 | 131,400 |
| Aug 30, 2023 | 8.0800 | 8.1800 | 8.0500 | 8.0800 | 8.0800 | 86,600 |
| Aug 29, 2023 | 8.0000 | 8.2200 | 8.0000 | 8.1000 | 8.1000 | 111,400 |
| Aug 28, 2023 | 8.0300 | 8.0900 | 7.9200 | 8.0000 | 8.0000 | 142,900 |
| Aug 25, 2023 | 8.0700 | 8.1600 | 7.9100 | 7.9800 | 7.9800 | 157,000 |
| Aug 24, 2023 | 8.3600 | 8.3600 | 8.0800 | 8.1200 | 8.1200 | 162,500 |
| Aug 23, 2023 | 8.2000 | 8.4100 | 8.2000 | 8.3500 | 8.3500 | 101,700 |
| Aug 22, 2023 | 8.4000 | 8.4400 | 8.2200 | 8.2300 | 8.2300 | 180,400 |
| Aug 21, 2023 | 8.2300 | 8.3900 | 8.1600 | 8.3800 | 8.3800 | 117,100 |
| Aug 18, 2023 | 8.3300 | 8.4000 | 8.2400 | 8.2600 | 8.2600 | 141,800 |
| Aug 17, 2023 | 8.2200 | 8.3900 | 8.2200 | 8.3400 | 8.3400 | 189,900 |
| Aug 16, 2023 | 8.3500 | 8.3600 | 8.1000 | 8.1000 | 8.1000 | 280,500 |
| Aug 15, 2023 | 8.5900 | 8.5900 | 8.3400 | 8.4100 | 8.4100 | 158,500 |
| Aug 14, 2023 | 8.3600 | 8.6200 | 8.3200 | 8.6000 | 8.6000 | 217,500 |
| Aug 11, 2023 | 8.5400 | 8.5900 | 8.3200 | 8.3600 | 8.3600 | 258,600 |
| Aug 10, 2023 | 8.8800 | 8.9200 | 8.5400 | 8.5900 | 8.5900 | 361,100 |
| Aug 9, 2023 | 9.0700 | 9.0700 | 8.7500 | 8.8800 | 8.8800 | 281,100 |
| Aug 8, 2023 | 9.2000 | 9.5100 | 9.0700 | 9.1800 | 9.1800 | 438,600 |
| Aug 7, 2023 | 9.2300 | 9.2900 | 9.0500 | 9.1200 | 9.1200 | 218,500 |
| Aug 4, 2023 | 9.1000 | 9.3700 | 9.0900 | 9.2700 | 9.2700 | 137,400 |
| Aug 3, 2023 | 9.0900 | 9.2000 | 9.0300 | 9.1700 | 9.1700 | 120,400 |
| Aug 2, 2023 | 9.3400 | 9.3400 | 9.1000 | 9.1300 | 9.1300 | 153,600 |
| Aug 1, 2023 | 9.2300 | 9.3900 | 9.1600 | 9.3900 | 9.3900 | 149,000 |
| Jul 31, 2023 | 9.1000 | 9.3600 | 9.1000 | 9.2500 | 9.2500 | 161,800 |
| Jul 28, 2023 | 9.1400 | 9.2000 | 9.0600 | 9.1200 | 9.1200 | 145,300 |
| Jul 27, 2023 | 9.0000 | 9.2100 | 8.9700 | 9.0500 | 9.0500 | 192,400 |
| Jul 26, 2023 | 8.6500 | 8.8900 | 8.5900 | 8.8800 | 8.8800 | 256,200 |
| Jul 25, 2023 | 8.7500 | 8.9100 | 8.6900 | 8.7200 | 8.7200 | 256,800 |
| Jul 24, 2023 | 9.0700 | 9.1200 | 8.6400 | 8.7200 | 8.7200 | 427,700 |
| Jul 21, 2023 | 9.2000 | 9.2100 | 9.0400 | 9.1200 | 9.1200 | 233,100 |
| Jul 20, 2023 | 9.2100 | 9.2800 | 9.0600 | 9.1400 | 9.1400 | 135,600 |
| Jul 19, 2023 | 9.4700 | 9.5400 | 9.2800 | 9.2800 | 9.2800 | 205,800 |
| Jul 18, 2023 | 9.5000 | 9.6600 | 9.4000 | 9.5200 | 9.5200 | 199,900 |
| Jul 17, 2023 | 9.5000 | 9.5800 | 9.3000 | 9.4800 | 9.4800 | 283,900 |
| Jul 14, 2023 | 10.1100 | 10.1600 | 9.5400 | 9.5700 | 9.5700 | 189,200 |
| Jul 13, 2023 | 10.1500 | 10.2800 | 9.9900 | 10.1100 | 10.1100 | 351,400 |
| Jul 12, 2023 | 10.2400 | 10.2900 | 10.0800 | 10.1300 | 10.1300 | 147,300 |
| Jul 11, 2023 | 10.1600 | 10.2100 | 10.0300 | 10.1200 | 10.1200 | 117,600 |
| Jul 10, 2023 | 10.1700 | 10.1700 | 9.9300 | 10.1000 | 10.1000 | 234,300 |
| Jul 7, 2023 | 10.3600 | 10.4200 | 10.1800 | 10.2000 | 10.2000 | 189,000 |
| Jul 6, 2023 | 10.7000 | 10.7100 | 10.3000 | 10.3300 | 10.3300 | 289,400 |
| Jul 5, 2023 | 11.0400 | 11.0800 | 10.7900 | 10.8100 | 10.8100 | 167,600 |
| Jul 3, 2023 | 11.2600 | 11.3500 | 10.9700 | 11.0500 | 11.0500 | 74,400 |
| Jun 30, 2023 | 11.3200 | 11.4800 | 11.1500 | 11.1800 | 11.1800 | 327,500 |
| Jun 29, 2023 | 11.2000 | 11.2800 | 11.0100 | 11.2100 | 11.2100 | 346,600 |
| Jun 28, 2023 | 11.0800 | 11.1900 | 10.9600 | 11.1800 | 11.1800 | 261,700 |
| Jun 27, 2023 | 11.0000 | 11.2500 | 10.8700 | 11.1700 | 11.1700 | 330,800 |
| Jun 26, 2023 | 11.2500 | 11.5000 | 10.9100 | 10.9700 | 10.9700 | 318,600 |
| Jun 23, 2023 | 11.2100 | 11.3600 | 11.0900 | 11.2000 | 11.2000 | 366,600 |
| Jun 22, 2023 | 11.1400 | 11.3800 | 11.0400 | 11.2700 | 11.2700 | 227,300 |
| Jun 21, 2023 | 11.1200 | 11.3600 | 11.1200 | 11.1500 | 11.1500 | 226,600 |
| Jun 20, 2023 | 11.1000 | 11.4600 | 11.0300 | 11.2400 | 11.2400 | 262,200 |
| Jun 16, 2023 | 11.2000 | 11.3500 | 10.9700 | 11.1300 | 11.1300 | 655,500 |
| Jun 15, 2023 | 10.9100 | 11.1200 | 10.9100 | 11.0600 | 11.0600 | 308,800 |
| Jun 14, 2023 | 10.9300 | 11.1000 | 10.8800 | 11.0000 | 11.0000 | 402,600 |
| Jun 13, 2023 | 11.1500 | 11.3000 | 10.8900 | 10.9700 | 10.9700 | 274,100 |
| Jun 12, 2023 | 11.3200 | 11.3800 | 11.0100 | 11.0700 | 11.0700 | 363,200 |
| Jun 9, 2023 | 10.9800 | 11.6800 | 10.8800 | 11.2200 | 11.2200 | 652,400 |
| Jun 8, 2023 | 10.7000 | 10.8700 | 10.6500 | 10.6700 | 10.6700 | 271,100 |
| Jun 7, 2023 | 10.7100 | 10.9000 | 10.7000 | 10.7000 | 10.7000 | 324,500 |
| Jun 6, 2023 | 10.5000 | 10.8600 | 10.4600 | 10.6500 | 10.6500 | 321,400 |
| Jun 5, 2023 | 10.2400 | 10.5600 | 10.1800 | 10.5100 | 10.5100 | 301,500 |
| Jun 2, 2023 | 10.3700 | 10.3800 | 10.1700 | 10.2900 | 10.2900 | 238,500 |
| Jun 1, 2023 | 10.2200 | 10.5200 | 10.2000 | 10.2600 | 10.2600 | 377,400 |
| May 31, 2023 | 9.8600 | 10.2400 | 9.7500 | 10.2300 | 10.2300 | 1,201,700 |
| May 30, 2023 | 10.8800 | 11.0600 | 9.9800 | 9.9900 | 9.9900 | 681,200 |
| May 26, 2023 | 10.3500 | 10.7000 | 10.3500 | 10.6600 | 10.6600 | 454,100 |
| May 25, 2023 | 10.2700 | 10.3300 | 9.9200 | 10.2700 | 10.2700 | 498,000 |
| May 24, 2023 | 10.2100 | 10.3000 | 10.0500 | 10.1100 | 10.1100 | 326,700 |
| May 23, 2023 | 9.7200 | 10.2800 | 9.7200 | 10.2600 | 10.2600 | 546,800 |
| May 22, 2023 | 9.4900 | 9.8400 | 9.4900 | 9.7800 | 9.7800 | 302,400 |
| May 19, 2023 | 9.3900 | 9.5300 | 9.3300 | 9.4900 | 9.4900 | 172,200 |
| May 18, 2023 | 9.0700 | 9.4800 | 9.0200 | 9.4000 | 9.4000 | 305,600 |
| May 17, 2023 | 8.8400 | 9.1400 | 8.8000 | 9.0700 | 9.0700 | 178,200 |
| May 16, 2023 | 8.5300 | 8.8100 | 8.4600 | 8.7800 | 8.7800 | 212,100 |
| May 15, 2023 | 8.3900 | 8.5600 | 8.3100 | 8.5000 | 8.5000 | 620,400 |
| May 12, 2023 | 8.5100 | 8.6500 | 8.3100 | 8.3500 | 8.3500 | 287,700 |
| May 11, 2023 | 8.6100 | 8.6100 | 8.4200 | 8.5000 | 8.5000 | 224,900 |
| May 10, 2023 | 8.7800 | 8.8100 | 8.6100 | 8.6700 | 8.6700 | 178,300 |
| May 9, 2023 | 8.6600 | 8.7800 | 8.6000 | 8.6600 | 8.6600 | 677,300 |
| May 8, 2023 | 8.6800 | 8.7700 | 8.5600 | 8.7600 | 8.7600 | 177,800 |
| May 5, 2023 | 8.6900 | 8.7800 | 8.5700 | 8.7100 | 8.7100 | 240,700 |
| May 4, 2023 | 8.4800 | 8.7400 | 8.1800 | 8.6500 | 8.6500 | 521,500 |
| May 3, 2023 | 8.6300 | 8.7300 | 8.4800 | 8.6800 | 8.6800 | 289,800 |
| May 2, 2023 | 8.7200 | 8.8100 | 8.6200 | 8.6400 | 8.6400 | 210,900 |
| May 1, 2023 | 8.8500 | 8.9800 | 8.6800 | 8.6800 | 8.6800 | 256,500 |
| Apr 28, 2023 | 8.9200 | 9.1900 | 8.8600 | 8.8800 | 8.8800 | 218,800 |
| Apr 27, 2023 | 8.9300 | 8.9600 | 8.8000 | 8.9200 | 8.9200 | 235,100 |
| Apr 26, 2023 | 8.9100 | 9.0700 | 8.8600 | 8.9100 | 8.9100 | 167,900 |
| Apr 25, 2023 | 8.9400 | 8.9400 | 8.6900 | 8.9000 | 8.9000 | 267,100 |
| Apr 24, 2023 | 9.1000 | 9.1300 | 8.9700 | 9.0000 | 9.0000 | 135,200 |
| Apr 21, 2023 | 9.1700 | 9.2000 | 9.0600 | 9.1000 | 9.1000 | 152,100 |
| Apr 20, 2023 | 9.1700 | 9.3200 | 9.1300 | 9.1600 | 9.1600 | 138,000 |
Related Tickers
ICG Intchains Group Limited
8.30
+1.59%
CEVA CEVA, Inc.
18.66
-2.61%
LASR nLIGHT, Inc.
10.87
+1.68%
SLAB Silicon Laboratories Inc.
115.19
-1.97%
AOSL Alpha and Omega Semiconductor Limited
19.55
-2.35%
VSH Vishay Intertechnology, Inc.
20.90
-0.85%
HHUSF Hua Hong Semiconductor Limited
2.0000
0.00%
MXL MaxLinear, Inc.
19.65
-3.06%
POWI Power Integrations, Inc.
62.89
-1.67%
SGH SMART Global Holdings, Inc.
16.92
-4.51%