Solid State (SOLI)

 
 

Solid State Historic Prices

 
     
Date Open High Low Close Volume
Dec 15, 2017 0.00 450.00 437.50 445.00 11,200
Dec 14, 2017 444.00 444.00 428.75 432.50 718
Dec 13, 2017 427.00 440.00 427.00 432.50 1,032
Dec 12, 2017 425.50 440.00 425.50 430.00 4,450
Dec 11, 2017 430.00 430.00 425.20 430.00 1,861
Dec 8, 2017 421.00 430.00 421.00 425.00 464
Dec 7, 2017 424.00 424.00 421.00 422.50 1,513
Dec 6, 2017 434.00 434.00 421.00 422.50 1,400
Dec 5, 2017 422.50 434.00 418.50 427.50 2,141
Dec 4, 2017 444.25 444.25 422.50 432.50 3,314
Dec 1, 2017 430.00 444.25 430.00 437.50 556
Nov 30, 2017 425.00 430.00 425.00 422.50 1,725
Nov 29, 2017 437.45 437.45 426.00 422.50 4,181
Nov 28, 2017 451.45 451.45 433.00 440.00 8,590
Nov 27, 2017 429.50 453.75 427.70 442.50 15,493
Nov 24, 2017 424.00 424.00 414.55 417.50 6,317
Nov 23, 2017 416.90 424.00 412.55 415.00 8,986
Nov 22, 2017 401.00 424.00 401.00 415.00 25,179
Nov 21, 2017 376.00 404.00 365.00 402.50 19,552
Nov 20, 2017 399.90 399.90 370.00 382.50 7,105
Nov 17, 2017 400.00 400.00 395.00 397.50 2,449
Nov 16, 2017 400.00 400.00 399.95 397.50 1,574
Nov 15, 2017 405.00 405.00 395.01 397.50 3,267
Nov 14, 2017 413.45 413.45 401.00 402.50 5,029
Nov 13, 2017 401.00 414.45 395.00 412.50 2,678
Nov 10, 2017 409.00 420.00 398.56 412.50 4,902
Nov 9, 2017 404.00 410.00 395.00 402.50 11,471
Nov 8, 2017 402.00 405.00 396.00 400.00 4,293
Nov 7, 2017 395.00 410.00 395.00 400.00 11,927
Nov 6, 2017 402.56 420.00 396.00 412.50 19,020
Nov 3, 2017 427.45 427.45 397.55 407.50 16,539
Nov 2, 2017 427.45 427.45 427.45 422.50 70
Nov 1, 2017 426.00 429.00 415.01 422.50 3,606
Oct 31, 2017 437.45 437.45 426.00 435.00 5,462
Oct 30, 2017 433.45 441.60 425.01 435.00 19,687
Oct 27, 2017 433.50 433.50 433.45 430.00 1,192
Oct 26, 2017 432.50 433.00 432.50 427.50 2,727
Oct 25, 2017 418.55 434.00 418.55 425.00 7,303
Oct 24, 2017 425.00 436.80 413.00 422.50 7,468
Oct 23, 2017 425.00 438.75 415.00 425.00 67,989
Oct 20, 2017 496.00 497.00 471.00 480.00 53,042
Oct 19, 2017 499.30 499.30 475.00 490.00 9,391
Oct 18, 2017 499.00 503.95 490.50 497.50 14,456
Oct 17, 2017 499.00 499.00 490.70 495.00 3,577
Oct 16, 2017 495.00 514.00 480.00 510.00 17,305
Oct 13, 2017 480.00 493.25 465.00 482.50 8,255
Oct 12, 2017 470.00 485.00 465.00 480.00 13,956
Oct 11, 2017 482.50 479.95 460.00 470.00 5,723
Oct 10, 2017 485.00 475.20 475.00 485.00 9,000
Oct 9, 2017 487.50 497.45 477.00 485.00 1,296
Showing 1 to 50 of 260