Vitesse Semiconductor Stock Price History, VTSS Historical Prices

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

Vitesse Semiconductor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Vitesse Semiconductor price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Vitesse Semiconductor stock price history chart shows that the stock price was at a low of 1.76 on 10 Dec, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-280.000.000.005.280N/AN/A
2015-04-275.275.285.275.28662166N/A3.38
2015-04-245.275.285.275.27350150N/A3.37
2015-04-235.285.285.275.28342458N/A3.38
2015-04-225.285.295.275.271350818N/A3.37
2015-04-215.285.295.285.28217941N/A3.38
2015-04-205.285.295.285.28379056N/A3.38
2015-04-175.285.305.275.281057491N/A3.38
2015-04-165.275.295.275.291568136N/A3.38
2015-04-155.275.285.275.28639632N/A3.38
2015-04-145.285.285.265.27516554N/A3.37
2015-04-135.265.285.265.271257275N/A3.37
2015-04-105.275.275.265.261563737N/A3.37
2015-04-095.265.275.265.273922275N/A3.37
2015-04-085.275.285.265.263418178N/A3.37
2015-04-075.285.295.265.285358844N/A3.38
2015-04-065.275.305.275.284003106N/A3.38
2015-04-030.000.000.005.280N/AN/A
2015-04-025.295.315.285.281286217N/A3.38
2015-04-015.305.315.285.291226591N/A3.39
2015-03-315.305.315.305.31887440N/A3.40
2015-03-305.305.325.295.30735136N/AN/A
2015-03-275.305.315.295.30709883N/AN/A
2015-03-265.285.325.285.301013197N/AN/A
2015-03-255.315.335.285.293176767N/AN/A
2015-03-245.335.365.315.311182433N/AN/A
2015-03-235.315.385.315.361532856N/AN/A
2015-03-205.315.345.305.341635142N/AN/A
2015-03-195.325.335.295.318105616N/AN/A
2015-03-185.325.355.295.3416965288N/AN/A
2015-03-173.853.993.843.8993773N/AN/A
2015-03-163.893.963.803.87234563N/AN/A
2015-03-134.084.103.763.89440788N/AN/A
2015-03-123.763.923.743.89275611N/AN/A
2015-03-113.783.793.653.71214534N/AN/A
2015-03-103.873.913.753.76128787N/AN/A
2015-03-094.064.103.903.93143422N/AN/A
2015-03-064.194.254.084.08179732N/AN/A
2015-03-054.174.234.124.20153706N/AN/A
2015-03-044.154.204.094.17108557N/AN/A
2015-03-034.224.254.154.1699238N/AN/A
2015-03-024.134.254.134.25168170N/AN/A
2015-02-274.154.184.114.1292979N/AN/A
2015-02-264.154.224.134.1599834N/AN/A
2015-02-254.234.244.144.1595133N/AN/A
2015-02-244.234.304.204.21113923N/AN/A
2015-02-234.234.254.084.24187998N/AN/A
2015-02-204.144.244.054.23162000N/AN/A
2015-02-194.164.204.024.13259103N/AN/A
2015-02-184.164.304.164.20364217N/AN/A
2015-02-174.024.163.994.14356447N/AN/A
2015-02-160.000.000.003.930N/AN/A
2015-02-133.953.983.853.93184515N/AN/A
2015-02-123.943.993.893.93121357N/AN/A
2015-02-113.904.013.823.92217112N/AN/A
2015-02-103.853.953.713.94202247N/AN/A
2015-02-093.913.953.753.80299051N/AN/A
2015-02-063.803.943.753.93369483N/AN/A
2015-02-053.833.933.683.81362257N/AN/A
2015-02-043.503.873.483.83648438N/AN/A
2015-02-033.723.723.583.59358423N/AN/A
2015-02-023.703.723.523.72399612N/AN/A
2015-01-303.783.863.753.75188825N/AN/A
2015-01-293.873.883.783.83287129N/AN/A
2015-01-283.974.003.823.85141693N/AN/A
2015-01-273.893.983.893.95128249N/AN/A
2015-01-264.004.003.933.95195489N/AN/A
2015-01-234.044.103.953.99114900N/AN/A
2015-01-224.024.043.854.04219243N/AN/A
2015-01-213.794.013.723.98122448N/AN/A
2015-01-203.873.963.733.83141242N/AN/A
2015-01-190.000.000.003.870N/AN/A
2015-01-163.824.013.763.87178290N/AN/A
2015-01-153.973.973.753.80300823N/AN/A
2015-01-144.244.333.953.97299557N/AN/A
2015-01-134.334.354.204.31266052N/AN/A
2015-01-124.254.274.154.26215480N/AN/A
2015-01-094.244.294.104.26263187N/AN/A
2015-01-084.284.344.194.23211943N/AN/A
2015-01-074.284.434.184.21513616N/AN/A
2015-01-063.964.293.944.25762504N/AN/A
2015-01-053.864.033.793.93141739N/AN/A
2015-01-023.853.913.733.89113289N/AN/A
2015-01-010.000.000.003.780N/AN/A
2014-12-313.863.923.753.78238857N/AN/A
2014-12-303.783.923.743.86102666N/AN/A
2014-12-293.923.963.773.8297989N/AN/A
2014-12-263.914.033.853.91100931N/AN/A
2014-12-250.000.000.003.920N/AN/A
Get more Data

Vitesse Semiconductor Stock 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 Historical Prices: Past 5 years

Max Stock Price 5.36 Mar 23,2015
Min Stock Price 1.76 Dec 10,2012
Avg Stock Price 3.04

Vitesse Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio 3.43 Mar 23,2015
Min PS Ratio 0.38 Dec 10,2012
Avg PS Ratio 1.38

VTSS Industry Peers

Company Price Change (%)
Vimicro International (VIMC)13.430.01 (0.07%)
Pericom (PSEM)17.740.01 (0.06%)
Transwitch (TXCCQ)00 (0%)
Amcc (AMCC)8.450.05 (0.6%)
Microsemi (MSCC)50.240.84 (1.7%)
Broadcom (BRCM)54.670 (0%)
Inphi Corp (IPHI)39.830.36 (0.9%)

We provide Vitesse Semiconductor historical quotes 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 variation in high and low prices during the day implies a volatile day for the company's stock. VTSS saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 3.43 on 23 Mar, 2015 according to our Vitesse Semiconductor stock market history data. .