NETLOGIC MICROSYSTEMS Historical Stock Price

Below is the stock price history for Netlogic Microsystems NETL. Data is recorded each day for the historical open, high, low, close and volume. The Netlogic Microsystems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Netlogic Microsystems Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-16 49.97 49.99 49.97 49.99 265,854
2012-02-15 49.85 49.89 49.82 49.825 198,466
2012-02-14 49.80 49.90 49.79 49.90 185,628
2012-02-13 49.79 49.81 49.76 49.795 156,765
2012-02-10 49.76 49.79 49.735 49.755 199,946
2012-02-09 49.79 49.79 49.75 49.76 267,331
2012-02-08 49.80 49.81 49.76 49.76 319,398
2012-02-07 49.80 49.81 49.78 49.80 143,032
2012-02-06 49.79 49.805 49.79 49.80 138,097
2012-02-03 49.81 49.86 49.78 49.80 267,439
2012-02-02 49.81 49.81 49.79 49.795 101,637
2012-02-01 49.82 49.82 49.79 49.81 133,439
2012-01-31 49.77 49.805 49.77 49.80 93,917
2012-01-30 49.75 49.775 49.75 49.775 77,018
2012-01-27 49.75 49.76 49.75 49.76 61,764
2012-01-26 49.76 49.76 49.73 49.74 77,133
2012-01-25 49.76 49.76 49.74 49.74 63,883
2012-01-24 49.75 49.77 49.73 49.74 127,214
2012-01-23 49.76 49.78 49.73 49.73 77,856
2012-01-20 49.79 49.80 49.74 49.75 45,135
2012-01-19 49.78 49.795 49.77 49.795 11,671
2012-01-18 49.75 49.80 49.75 49.79 68,814
2012-01-17 49.78 49.79 49.74 49.74 53,666
2012-01-13 49.73 49.745 49.72 49.74 35,413
2012-01-12 49.73 49.76 49.72 49.755 84,215
2012-01-11 49.71 49.73 49.705 49.72 47,901
2012-01-10 49.71 49.76 49.69 49.715 75,142
2012-01-09 49.71 49.72 49.69 49.695 47,254
2012-01-06 49.71 49.73 49.68 49.70 61,029
2012-01-05 49.74 49.75 49.65 49.75 144,899

» More Netlogic Microsystems Stock Price History

To see other companies like Netlogic Microsystems (NETL), view our stock market today for news, and other data.