StockSelector.com
  Research, Select, & Monitor Monday, December 11, 2017 10:17:08 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Vixel Corp    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/20/2003 to 11/18/2003 
Date Open High Low Close Volume
11/18/2003 9.981 9.981 9.980 9.980 39,000
11/17/2003 9.981 9.981 9.980 9.980 39,000
11/14/2003 9.970 9.990 9.970 9.990 9,100
11/13/2003 9.970 9.990 9.970 9.990 9,100
11/12/2003 9.970 9.970 9.960 9.970 11,100
11/11/2003 9.960 9.970 9.960 9.970 19,200
11/10/2003 9.960 9.980 9.960 9.970 94,800
11/7/2003 9.971 9.980 9.960 9.964 361,700
11/6/2003 9.970 9.980 9.970 9.970 89,900
11/5/2003 9.980 9.990 9.970 9.980 42,100
11/4/2003 9.970 9.990 9.970 9.980 32,300
11/3/2003 9.970 9.990 9.970 9.980 216,000
10/31/2003 9.980 10.000 9.970 9.970 67,800
10/30/2003 9.980 10.000 9.980 9.990 32,500
10/29/2003 9.961 10.001 9.960 9.990 17,100
10/28/2003 9.961 10.000 9.960 10.000 308,800
10/27/2003 9.970 9.970 9.960 9.970 46,600
10/24/2003 9.961 10.000 9.960 9.970 200,000
10/23/2003 9.960 10.160 9.950 10.010 2,961,900
10/22/2003 9.961 9.965 9.950 9.960 160,900
10/21/2003 9.961 9.970 9.950 9.950 64,800
10/20/2003 9.951 9.960 9.950 9.950 129,600
10/17/2003 9.960 9.960 9.950 9.950 191,600
10/15/2003 9.940 9.950 9.940 9.940 192,600
10/14/2003 9.939 9.940 9.930 9.940 178,900
10/13/2003 9.931 9.940 9.930 9.940 234,700
10/10/2003 9.920 9.931 9.920 9.921 854,000
10/9/2003 9.950 9.950 9.880 9.920 7,071,200
10/6/2003 8.300 8.500 8.170 8.500 139,300
10/3/2003 7.760 8.300 7.500 8.250 526,400
10/2/2003 7.300 7.740 7.230 7.740 164,000
10/1/2003 7.600 7.660 7.220 7.460 208,500
9/30/2003 7.560 7.560 6.900 7.371 112,000
9/29/2003 7.550 8.230 7.300 7.450 121,100
9/26/2003 7.700 7.750 7.620 7.740 125,700
9/25/2003 8.050 8.050 7.520 7.760 114,700
9/23/2003 8.600 8.600 8.391 8.500 27,100
9/22/2003 9.000 9.040 8.460 8.500 141,000
9/19/2003 7.100 9.099 7.010 9.001 310,700
9/18/2003 7.100 7.410 7.010 7.350 104,300
9/17/2003 7.100 7.410 7.010 7.350 104,300
9/16/2003 7.110 7.250 7.050 7.050 136,400
9/15/2003 7.200 7.410 7.000 7.210 240,600
9/12/2003 7.240 7.370 6.820 7.139 157,300
9/11/2003 6.800 7.280 6.690 7.170 310,500
9/10/2003 8.010 8.010 6.880 6.890 224,400
9/9/2003 8.290 8.290 8.000 8.130 51,200
9/8/2003 8.150 8.360 8.150 8.300 61,800
9/5/2003 8.240 8.400 8.110 8.240 68,500
9/4/2003 8.430 8.450 8.260 8.280 91,400
9/3/2003 8.300 8.450 8.250 8.430 758,400
9/2/2003 8.170 8.300 7.700 8.300 109,100
8/29/2003 8.000 8.300 7.770 8.300 89,500
8/28/2003 8.050 8.190 7.900 8.120 142,500
8/27/2003 7.960 8.150 7.960 8.150 76,000
8/26/2003 8.000 8.050 7.940 8.050 77,200
8/25/2003 7.740 8.101 7.740 8.000 121,100
8/22/2003 8.390 8.390 7.900 8.160 35,600
8/21/2003 8.089 8.250 8.065 8.180 23,900
8/20/2003 8.140 8.200 7.900 8.020 22,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.