The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Triquint Semiconductor

  • TQNT
  • NASDAQ
  • Industrial Products
  • Latest 13.18
  • Currency US$
  • Change -0.12
  • Percent Change -0.902 %
  • Volume 1,470,222
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.18 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 13.47 13.15 13.25 13.18 1,470,222
Apr 16 13.43 13.25 13.31 13.30 5,811,926
Apr 15 13.35 12.90 13.12 13.26 4,529,307
Apr 14 13.44 12.95 13.39 13.09 2,156,627
Apr 11 13.35 12.96 13.01 13.22 3,861,559
Apr 10 13.73 13.05 13.67 13.12 4,690,738
Apr 9 13.73 13.38 13.56 13.69 3,315,282
Apr 8 13.61 13.00 13.04 13.52 5,045,397
Apr 7 13.16 12.54 12.64 13.01 5,137,170
Apr 4 13.64 12.71 13.56 12.75 7,031,687
Apr 3 13.96 13.43 13.72 13.53 2,990,066
Apr 2 13.76 13.41 13.66 13.75 4,924,600
Apr 1 13.70 13.33 13.36 13.57 4,397,035
Mar 31 13.47 13.10 13.12 13.39 3,550,028
Mar 28 13.42 12.90 13.05 13.06 7,806,718
Mar 27 13.35 12.91 13.00 13.07 5,666,137
Mar 26 13.57 12.92 13.49 12.97 7,326,615
Mar 25 13.54 13.25 13.25 13.45 2,419,213
Mar 24 13.32 13.04 13.11 13.18 3,948,250
Mar 21 13.57 13.13 13.56 13.18 6,862,260
Mar 20 13.59 13.21 13.22 13.55 2,615,207
Mar 19 13.62 13.15 13.29 13.27 3,132,074
Mar 18 13.26 13.03 13.03 13.25 2,237,576
Mar 17 13.37 13.00 13.25 13.03 2,549,288
Mar 14 13.32 12.90 12.94 13.21 3,183,793
Mar 13 13.10 12.73 12.83 12.99 5,822,092
Mar 12 12.91 12.27 12.45 12.84 4,474,090
Mar 11 12.88 12.48 12.64 12.53 5,047,465
Mar 10 12.85 12.46 12.63 12.56 2,981,117
Mar 7 12.93 12.66 12.82 12.72 2,668,131