Historical Prices for Leadis Technology, Inc (LDIS)
| | | Historical Data for Leadis Technology Inc. (LDIS) | | | | After Hours: $ 0.62 | 0.00 (0.00%) | Volume: 47.46 k | 4:32 PM EDT Oct 10, 2008 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 0.65 | 0.69 | 0.61 | 0.62 | 130,785 | -0.03 | -4.62% | | 10/9/08 | 0.72 | 0.72 | 0.64 | 0.65 | 13,466 | -0.06 | -8.45% | | 10/8/08 | 0.61 | 0.777 | 0.60 | 0.71 | 62,332 | 0.1098 | 18.29% | | 10/7/08 | 0.6002 | 0.6002 | 0.60 | 0.6002 | 4,100 | 0.0002 | 0.03% | | 10/6/08 | 0.55 | 0.61 | 0.51 | 0.60 | 26,976 | -0.0201 | -3.24% | | 10/3/08 | 0.61 | 0.68 | 0.59 | 0.6201 | 381,691 | -0.0199 | -3.11% | | 10/2/08 | 0.62 | 0.70 | 0.31 | 0.64 | 391,809 | -0.05 | -7.25% | | 10/1/08 | 0.62 | 0.74 | 0.62 | 0.69 | 238,649 | -0.06 | -8.00% | | 9/30/08 | 0.81 | 0.81 | 0.57 | 0.75 | 293,630 | -0.06 | -7.41% | | 9/29/08 | 0.82 | 0.84 | 0.81 | 0.81 | 21,980 | -0.03 | -3.57% | | 9/26/08 | 0.86 | 0.86 | 0.80 | 0.84 | 43,388 | -0.01 | -1.18% | | 9/25/08 | 0.8799 | 0.8799 | 0.85 | 0.85 | 5,492 | -0.03 | -3.41% | | 9/24/08 | 0.90 | 0.90 | 0.88 | 0.88 | 2,288 | -0.02 | -2.22% | | 9/23/08 | 0.86 | 0.923 | 0.85 | 0.90 | 10,925 | -0.0152 | -1.66% | | 9/22/08 | 0.93 | 0.94 | 0.90 | 0.9152 | 7,800 | 0.0152 | 1.69% | | 9/19/08 | 0.89 | 0.9001 | 0.89 | 0.90 | 10,700 | -0.01 | -1.10% | | 9/18/08 | 0.86 | 0.94 | 0.8588 | 0.91 | 63,117 | 0.068 | 8.08% | | 9/17/08 | 0.9379 | 0.9379 | 0.8201 | 0.842 | 25,577 | -0.048 | -5.39% | | 9/16/08 | 0.95 | 0.95 | 0.85 | 0.89 | 255,454 | -0.06 | -6.32% | | 9/15/08 | 0.93 | 0.96 | 0.92 | 0.95 | 162,312 | – | – | | 9/12/08 | 0.9599 | 0.96 | 0.94 | 0.95 | 16,300 | – | – | | 9/11/08 | 0.99 | 0.99 | 0.9401 | 0.95 | 10,980 | -0.04 | -4.04% | | 9/10/08 | 0.99 | 1.01 | 0.95 | 0.99 | 147,922 | -0.01 | -1.00% | | 9/9/08 | 0.96 | 1.01 | 0.95 | 1.00 | 19,156 | -0.01 | -0.99% | | 9/8/08 | 1.00 | 1.0101 | 0.99 | 1.01 | 35,686 | 0.04 | 4.12% | | 9/5/08 | 0.9899 | 0.99 | 0.95 | 0.97 | 24,344 | 0.01 | 1.04% | | 9/4/08 | 1.00 | 1.01 | 0.96 | 0.96 | 50,594 | -0.05 | -4.95% | | 9/3/08 | 1.02 | 1.02 | 0.99 | 1.01 | 48,290 | – | – | | 9/2/08 | 1.01 | 1.01 | 1.0076 | 1.01 | 21,950 | 0.03 | 3.06% | | 8/29/08 | 1.00 | 1.01 | 0.98 | 0.98 | 30,692 | -0.02 | -2.00% | | 8/28/08 | 0.96 | 1.02 | 0.96 | 1.00 | 74,807 | – | – | | 8/27/08 | 0.97 | 1.02 | 0.97 | 1.00 | 42,420 | – | – | | 8/26/08 | 0.99 | 1.02 | 0.96 | 1.00 | 52,199 | – | – | | 8/25/08 | 0.99 | 1.00 | 0.99 | 1.00 | 4,900 | – | – | | 8/22/08 | 1.00 | 1.02 | 0.99 | 1.00 | 56,490 | – | – | | 8/21/08 | 0.99 | 1.00 | 0.97 | 1.00 | 682,615 | 0.01 | 1.01% | | 8/20/08 | 1.02 | 1.02 | 0.98 | 0.99 | 31,733 | -0.01 | -1.00% | | 8/19/08 | 0.99 | 1.01 | 0.99 | 1.00 | 250,220 | – | – | | 8/18/08 | 1.00 | 1.04 | 1.00 | 1.00 | 121,773 | -0.015 | -1.48% | | 8/15/08 | 1.00 | 1.04 | 0.99 | 1.015 | 54,453 | 0.005 | 0.50% | | 8/14/08 | 1.00 | 1.03 | 0.99 | 1.01 | 36,508 | 0.01 | 1.00% | | 8/13/08 | 1.01 | 1.03 | 1.00 | 1.00 | 56,591 | -0.02 | -1.96% | | 8/12/08 | 1.01 | 1.02 | 1.00 | 1.02 | 9,500 | – | – | | 8/11/08 | 1.00 | 1.02 | 0.9801 | 1.02 | 234,648 | – | – | | 8/8/08 | 1.00 | 1.04 | 0.99 | 1.02 | 38,720 | – | – | | 8/7/08 | 0.99 | 1.02 | 0.99 | 1.02 | 28,374 | – | – | | 8/6/08 | 1.03 | 1.05 | 1.00 | 1.02 | 123,387 | -0.02 | -1.92% | | 8/5/08 | 1.06 | 1.07 | 1.04 | 1.04 | 78,180 | -0.03 | -2.80% | | 8/4/08 | 1.08 | 1.12 | 1.06 | 1.07 | 88,653 | -0.04 | -3.60% | | 8/1/08 | 1.11 | 1.15 | 1.09 | 1.11 | 302,084 | -0.10 | -8.26% | | 7/31/08 | 1.23 | 1.24 | 1.10 | 1.21 | 105,250 | -0.04 | -3.20% | | 7/30/08 | 1.25 | 1.27 | 1.24 | 1.25 | 71,643 | – | – | | 7/29/08 | 1.25 | 1.29 | 1.23 | 1.25 | 40,400 | -0.01 | -0.79% | | 7/28/08 | 1.22 | 1.28 | 1.22 | 1.26 | 222,550 | 0.03 | 2.44% | | 7/25/08 | 1.29 | 1.29 | 1.22 | 1.23 | 130,820 | -0.10 | -7.52% | | 7/24/08 | 1.38 | 1.38 | 1.31 | 1.33 | 43,100 | -0.02 | -1.48% | | 7/23/08 | 1.40 | 1.40 | 1.33 | 1.35 | 30,176 | – | – | | 7/22/08 | 1.31 | 1.40 | 1.31 | 1.35 | 20,715 | 0.04 | 3.05% | | 7/21/08 | 1.34 | 1.40 | 1.31 | 1.31 | 48,800 | -0.07 | -5.07% | | 7/18/08 | 1.28 | 1.45 | 1.28 | 1.38 | 69,593 | -0.02 | -1.43% | | 7/17/08 | 1.25 | 1.49 | 1.25 | 1.40 | 78,738 | 0.09 | 6.87% | | 7/16/08 | 1.29 | 1.40 | 1.25 | 1.31 | 72,518 | -0.07 | -5.07% | | 7/15/08 | 1.27 | 1.38 | 1.27 | 1.38 | 11,435 | 0.07 | 5.34% | | 7/14/08 | 1.38 | 1.34 | 1.31 | 1.31 | 12,200 | -0.01 | -0.76% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for LDIS stock.
Download LDIS report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download LDIS report |
| | |
| Example preview: |
|
|