PLX TECHNOLOGY Historical Stock Price

Below is the stock price history for Plx Technology PLXT. Data is recorded each day for the historical open, high, low, close and volume. The Plx Technology 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.

Plx Technology Historical Stock Price

DateOpenHighLowCloseVolume
2014-08-11 6.49 6.495 6.49 6.495 20,309
2014-08-08 6.49 6.49 6.485 6.485 1,646
2014-08-07 6.50 6.50 6.485 6.485 146,658
2014-08-06 6.495 6.495 6.49 6.495 43,485
2014-08-05 6.50 6.50 6.49 6.495 4,087
2014-08-04 6.50 6.50 6.495 6.50 22,755
2014-08-01 6.49 6.495 6.49 6.495 2,009
2014-07-31 6.49 6.495 6.49 6.49 13,747
2014-07-30 6.49 6.495 6.485 6.495 24,649
2014-07-29 6.49 6.495 6.49 6.49 94,174
2014-07-28 6.49 6.49 6.49 6.49 108,860
2014-07-25 6.485 6.49 6.485 6.49 135,594
2014-07-24 6.49 6.49 6.48 6.49 9,684
2014-07-23 6.49 6.49 6.48 6.49 20,262
2014-07-22 6.47 6.485 6.47 6.485 323,592
2014-07-21 6.49 6.49 6.48 6.485 96,693
2014-07-18 6.485 6.49 6.485 6.49 16,968
2014-07-17 6.48 6.49 6.48 6.48 22,665
2014-07-16 6.49 6.49 6.48 6.48 149,712
2014-07-15 6.495 6.495 6.485 6.485 13,463
2014-07-14 6.49 6.495 6.485 6.485 28,504
2014-07-11 6.49 6.50 6.48 6.485 8,143
2014-07-10 6.485 6.49 6.48 6.48 22,322
2014-07-09 6.495 6.495 6.48 6.48 35,006
2014-07-08 6.48 6.485 6.48 6.485 25,254
2014-07-07 6.48 6.485 6.48 6.48 49,153
2014-07-03 6.49 6.49 6.47 6.47 44,108
2014-07-02 6.48 6.50 6.475 6.48 70,663
2014-07-01 6.49 6.53 6.47 6.47 61,511
2014-06-30 6.49 6.49 6.47 6.475 56,863

» More Plx Technology Stock Price History

To see other companies like Plx Technology (PLXT), view our stock market today for news, and other data.