Historical Prices for Leadis Technology, Inc (LDIS)

Symbol:

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

Start: End:

Download

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%