Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.07	14.38	13.85	13.89	1,030,822	-0.16(-1.14%)
Apr 29, 2019	14.41	14.66	14.02	14.05	599,027	-0.30(-2.09%)
Apr 26, 2019	14.25	14.42	13.78	14.35	538,400	-0.01(-0.07%)
Apr 25, 2019	14.98	15.68	14.26	14.36	1,429,766	-1.49(-9.40%)
Apr 24, 2019	15.10	16.24	15.05	15.85	2,640,087	-0.36(-2.22%)
Apr 23, 2019	16.26	16.46	16.11	16.21	672,689	+0.01(+0.06%)
Apr 22, 2019	16.42	16.43	16.14	16.20	392,857	-0.21(-1.28%)
Apr 18, 2019	16.49	16.83	16.36	16.41	500,000	-0.14(-0.85%)
Apr 17, 2019	16.94	17.24	16.17	16.55	519,881	-0.14(-0.84%)
Apr 16, 2019	16.50	16.73	16.35	16.69	881,921	+0.31(+1.89%)
Apr 15, 2019	16.29	16.87	16.25	16.38	944,314	+0.23(+1.42%)
Apr 12, 2019	16.39	16.53	15.90	16.15	808,600	-0.01(-0.06%)
Apr 11, 2019	17.70	17.70	16.14	16.16	1,449,415	-2.06(-11.31%)
Apr 10, 2019	17.96	18.32	17.95	18.22	377,165	+0.27(+1.50%)
Apr 09, 2019	18.41	18.80	17.91	17.95	450,096	+0.01(+0.06%)
Apr 08, 2019	17.86	17.96	17.64	17.94	227,982	-0.02(-0.11%)
Apr 05, 2019	18.17	18.36	17.95	17.96	307,700	-0.04(-0.22%)
Apr 04, 2019	17.98	18.34	17.80	18.00	382,089	+0.06(+0.33%)
Apr 03, 2019	17.60	18.25	17.44	17.94	518,715	+0.65(+3.76%)
Apr 02, 2019	17.34	17.47	16.98	17.29	410,793	-0.04(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.