Vitesse Semiconductor Stock Price History, VTSS Historical Prices

Add to My Stocks
$5.28 $0 (0%) VTSS stock closing price Apr 28, 2015 (Closing)

View and download Vitesse Semiconductor stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Vitesse Semiconductor P/E ratio data for the stock. The Vitesse Semiconductor stock price history chart shows that the stock price was at a low of $1.76 on Dec 10, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-28 0 0 0 5.28 0 - -
2015-04-27 5.27 5.28 5.27 5.28 662,166 - 3.38
2015-04-24 5.27 5.28 5.27 5.27 350,150 - 3.37
2015-04-23 5.28 5.28 5.27 5.28 342,458 - 3.38
2015-04-22 5.28 5.29 5.27 5.27 1,350,818 - 3.37
2015-04-21 5.28 5.29 5.28 5.28 217,941 - 3.38
2015-04-20 5.28 5.29 5.28 5.28 379,056 - 3.38
2015-04-17 5.28 5.3 5.27 5.28 1,057,491 - 3.38
2015-04-16 5.27 5.29 5.27 5.29 1,568,136 - 3.38
2015-04-15 5.27 5.28 5.27 5.28 639,632 - 3.38
2015-04-14 5.28 5.28 5.26 5.27 516,554 - 3.37
2015-04-13 5.26 5.28 5.26 5.27 1,257,275 - 3.37
2015-04-10 5.27 5.27 5.26 5.26 1,563,737 - 3.37
2015-04-09 5.26 5.27 5.26 5.27 3,922,275 - 3.37
2015-04-08 5.27 5.28 5.26 5.26 3,418,178 - 3.37
2015-04-07 5.28 5.29 5.26 5.28 5,358,844 - 3.38
2015-04-06 5.27 5.3 5.27 5.28 4,003,106 - 3.38
2015-04-03 0 0 0 5.28 0 - -
2015-04-02 5.29 5.31 5.28 5.28 1,286,217 - 3.38
2015-04-01 5.3 5.31 5.28 5.29 1,226,591 - 3.39
2015-03-31 5.3 5.31 5.3 5.31 887,440 - 3.4
2015-03-30 5.3 5.32 5.29 5.3 735,136 - -
2015-03-27 5.3 5.31 5.29 5.3 709,883 - -
2015-03-26 5.28 5.32 5.28 5.3 1,013,197 - -
2015-03-25 5.31 5.33 5.28 5.29 3,176,767 - -
2015-03-24 5.33 5.36 5.31 5.31 1,182,433 - -
2015-03-23 5.31 5.38 5.31 5.36 1,532,856 - -
2015-03-20 5.31 5.34 5.3 5.34 1,635,142 - -
2015-03-19 5.32 5.33 5.29 5.31 8,105,616 - -
2015-03-18 5.32 5.35 5.29 5.34 16,965,288 - -
2015-03-17 3.85 3.99 3.84 3.89 93,773 - -
2015-03-16 3.89 3.96 3.8 3.87 234,563 - -
2015-03-13 4.08 4.1 3.76 3.89 440,788 - -
2015-03-12 3.76 3.92 3.74 3.89 275,611 - -
2015-03-11 3.78 3.79 3.65 3.71 214,534 - -
2015-03-10 3.87 3.91 3.75 3.76 128,787 - -
2015-03-09 4.06 4.1 3.9 3.93 143,422 - -
2015-03-06 4.19 4.25 4.08 4.08 179,732 - -
2015-03-05 4.17 4.23 4.12 4.2 153,706 - -
2015-03-04 4.15 4.2 4.09 4.17 108,557 - -
2015-03-03 4.22 4.25 4.15 4.16 99,238 - -
2015-03-02 4.13 4.25 4.13 4.25 168,170 - -
2015-02-27 4.15 4.18 4.11 4.12 92,979 - -
2015-02-26 4.15 4.22 4.13 4.15 99,834 - -
2015-02-25 4.23 4.24 4.14 4.15 95,133 - -
2015-02-24 4.23 4.3 4.2 4.21 113,923 - -
2015-02-23 4.23 4.25 4.08 4.24 187,998 - -
2015-02-20 4.14 4.24 4.05 4.23 162,000 - -
2015-02-19 4.16 4.2 4.02 4.13 259,103 - -
2015-02-18 4.16 4.3 4.16 4.2 364,217 - -
2015-02-17 4.02 4.16 3.99 4.14 356,447 - -
2015-02-16 0 0 0 3.93 0 - -
2015-02-13 3.95 3.98 3.85 3.93 184,515 - -
2015-02-12 3.94 3.99 3.89 3.93 121,357 - -
2015-02-11 3.9 4.01 3.82 3.92 217,112 - -
2015-02-10 3.85 3.95 3.71 3.94 202,247 - -
2015-02-09 3.91 3.95 3.75 3.8 299,051 - -
2015-02-06 3.8 3.94 3.75 3.93 369,483 - -
2015-02-05 3.83 3.93 3.68 3.81 362,257 - -
2015-02-04 3.5 3.87 3.48 3.83 648,438 - -
2015-02-03 3.72 3.72 3.58 3.59 358,423 - -
2015-02-02 3.7 3.72 3.52 3.72 399,612 - -
2015-01-30 3.78 3.86 3.75 3.75 188,825 - -
2015-01-29 3.87 3.88 3.78 3.83 287,129 - -
2015-01-28 3.97 4 3.82 3.85 141,693 - -
2015-01-27 3.89 3.98 3.89 3.95 128,249 - -
2015-01-26 4 4 3.93 3.95 195,489 - -
2015-01-23 4.04 4.1 3.95 3.99 114,900 - -
2015-01-22 4.02 4.04 3.85 4.04 219,243 - -
2015-01-21 3.79 4.01 3.72 3.98 122,448 - -
2015-01-20 3.87 3.96 3.73 3.83 141,242 - -
2015-01-19 0 0 0 3.87 0 - -
2015-01-16 3.82 4.01 3.76 3.87 178,290 - -
2015-01-15 3.97 3.97 3.75 3.8 300,823 - -
2015-01-14 4.24 4.33 3.95 3.97 299,557 - -
2015-01-13 4.33 4.35 4.2 4.31 266,052 - -
2015-01-12 4.25 4.27 4.15 4.26 215,480 - -
2015-01-09 4.24 4.29 4.1 4.26 263,187 - -
2015-01-08 4.28 4.34 4.19 4.23 211,943 - -
2015-01-07 4.28 4.43 4.18 4.21 513,616 - -
2015-01-06 3.96 4.29 3.94 4.25 762,504 - -
2015-01-05 3.86 4.03 3.79 3.93 141,739 - -
2015-01-02 3.85 3.91 3.73 3.89 113,289 - -
2015-01-01 0 0 0 3.78 0 - -
2014-12-31 3.86 3.92 3.75 3.78 238,857 - -
2014-12-30 3.78 3.92 3.74 3.86 102,666 - -
2014-12-29 3.92 3.96 3.77 3.82 97,989 - -
2014-12-26 3.91 4.03 3.85 3.91 100,931 - -
2014-12-25 0 0 0 3.92 0 - -
Get more Data

Vitesse Semiconductor Stock History Chart

View VTSS PE ratio, PS ratio stocks charts and compare with peers.
VTSS Chart
Note: Compare Vitesse Semiconductor stock price history with the index and industry peers.

Vitesse Semiconductor Stock Price History: Past 5 years

Max Stock Price5.36Mar 23,2015
Min Stock Price1.76Dec 10,2012
Avg Stock Price3.18

Vitesse Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio3.43Mar 23,2015
Min PS Ratio0.38Dec 10,2012
Avg PS Ratio1.56

VTSS Industry Peers

Company Price Change (%)
Vimicro International (VIMC)13.430.01 (0.07%)
Pericom (PSEM)17.740.01 (0.06%)
Broadcom (BRCM)54.670 (0%)
Inphi Corp (IPHI)24.441.13 (4.42%)
Microchip Technology (MCHP)83.410.92 (1.12%)
Texas Instruments (TXN)104.470.1 (0.1%)
Maxim Integrated Products (MXIM)61.260.05 (0.08%)

We provide Vitesse Semiconductor share price history along with PE ratio and PS ratio for doing Vitesse Semiconductor fundamental analysis. Vitesse Semiconductor stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. VTSS stock saw an opening price of $0, and a closing price of $5.28 on Apr 28, 2015. The company's P/S ratio was at a high of 3.43 on Mar 23, 2015 according to our Vitesse Semiconductor stock history data.