• STOCKTALK
• POLITICS
• PASTIMES

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor.  We ask that you disable ad blocking while on Silicon Investor in the best interests of our community.  If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Technology Stocks : Alliance Semiconductor

ALSC 0.810 0.0% Jul 10 5:00 PM EST

---

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

To: Ram Seetharaman who wrote (7364) 4/27/2000 5:04:00 PM From: DJBEINO   Read Replies (2) of 9582   INTRADAY PRICES for today Date Time High Low Close Volume 04/27/00 16:41:17 19.625 19.625 19.625 700 04/27/00 16:11:30 19.625 19.625 19.625 400 04/27/00 16:02:08 19.750 19.750 19.750 5,000 04/27/00 16:00:51 19.875 19.750 19.750 5,900 04/27/00 15:59:16 19.875 19.812 19.812 200 04/27/00 15:57:08 19.875 19.843 19.843 1,400 04/27/00 15:56:33 19.875 19.812 19.875 5,500 04/27/00 15:54:22 19.875 19.750 19.750 2,100 04/27/00 15:53:39 19.875 19.812 19.812 1,300 04/27/00 15:52:03 19.875 19.750 19.875 5,700 04/27/00 15:49:43 19.812 19.687 19.687 25,200 04/27/00 15:48:30 19.750 19.687 19.687 3,100 04/27/00 15:47:23 19.750 19.625 19.750 12,800 04/27/00 15:46:08 19.687 19.500 19.687 1,900 04/27/00 15:44:21 19.625 19.500 19.500 3,700 04/27/00 15:42:58 19.625 19.500 19.625 2,700 04/27/00 15:41:11 19.562 19.531 19.531 3,300 04/27/00 15:40:01 19.500 19.500 19.500 5,000 04/27/00 15:38:31 19.500 19.500 19.500 1,200 04/27/00 15:36:49 19.500 19.500 19.500 600 04/27/00 15:34:42 19.437 19.343 19.437 5,000 04/27/00 15:33:22 19.375 19.125 19.125 500 04/27/00 15:32:17 19.437 19.406 19.437 1,100 04/27/00 15:29:01 19.500 19.500 19.500 1,000 04/27/00 15:28:01 19.500 19.500 19.500 2,800 04/27/00 15:25:44 19.500 19.000 19.000 9,600 04/27/00 15:24:58 19.437 19.062 19.437 9,300 04/27/00 15:23:37 19.250 19.125 19.250 9,800 04/27/00 15:21:27 19.125 18.875 19.125 8,900 04/27/00 15:20:36 19.125 18.875 19.125 4,800 04/27/00 15:19:08 19.062 19.000 19.062 2,200 04/27/00 15:17:24 19.000 19.000 19.000 3,000 04/27/00 15:15:35 19.250 19.000 19.000 6,100 04/27/00 15:14:21 19.250 19.125 19.187 6,500 04/27/00 15:13:05 19.250 18.375 18.375 4,500 04/27/00 15:11:32 19.250 19.000 19.250 10,400 04/27/00 15:09:41 19.125 19.000 19.125 4,500 04/27/00 15:08:11 19.125 19.000 19.000 1,800 04/27/00 15:06:20 19.125 19.125 19.125 1,500 04/27/00 15:04:50 19.187 19.156 19.156 2,000 04/27/00 15:03:56 19.062 19.062 19.062 3,000 04/27/00 15:02:22 19.250 19.062 19.062 5,100 04/27/00 15:00:35 19.125 19.062 19.125 1,600 04/27/00 14:59:35 19.000 19.000 19.000 1,000 04/27/00 14:56:44 19.000 19.000 19.000 300 04/27/00 14:55:18 19.125 19.125 19.125 2,000 04/27/00 14:54:31 19.187 19.187 19.187 1,400 04/27/00 14:53:36 19.187 19.187 19.187 2,500 04/27/00 14:52:06 19.062 19.000 19.000 1,600 04/27/00 14:49:10 19.000 18.812 19.000 4,200 04/27/00 14:47:24 19.125 18.812 19.000 4,600 04/27/00 14:44:02 19.125 19.125 19.125 600 04/27/00 14:43:01 19.312 19.125 19.250 2,400 04/27/00 14:41:35 19.375 19.250 19.312 2,000 04/27/00 14:38:50 19.250 19.250 19.250 4,000 04/27/00 14:38:36 19.250 19.250 19.250 200 04/27/00 14:36:32 19.250 19.125 19.125 4,900 04/27/00 14:34:01 19.187 19.062 19.187 26,500 04/27/00 14:32:33 19.375 19.000 19.000 28,300 04/27/00 14:30:58 19.125 19.062 19.062 400 04/27/00 14:29:22 19.250 19.000 19.062 18,900 04/27/00 14:26:58 19.000 19.000 19.000 3,000 04/27/00 14:25:53 18.875 18.750 18.875 10,500 04/27/00 14:24:16 19.000 18.750 18.750 4,700 04/27/00 14:22:56 19.000 18.750 18.875 5,600 04/27/00 14:22:01 19.000 18.937 19.000 5,900 04/27/00 14:20:41 19.000 18.500 19.000 32,500 04/27/00 14:18:56 18.812 18.750 18.750 500 04/27/00 14:17:35 18.812 18.500 18.812 22,100 04/27/00 14:16:08 18.750 18.562 18.750 1,200 04/27/00 14:12:51 18.375 18.375 18.375 1,100 04/27/00 14:11:39 18.437 18.437 18.437 3,300 04/27/00 14:09:11 18.437 18.437 18.437 400 04/27/00 14:06:27 18.437 18.437 18.437 500 04/27/00 14:05:28 18.437 18.375 18.437 5,000 04/27/00 14:03:53 18.250 18.250 18.250 100 04/27/00 14:01:46 18.250 18.250 18.250 3,500 04/27/00 14:00:51 18.250 18.125 18.250 3,500 04/27/00 13:59:41 18.125 18.125 18.125 1,800 04/27/00 13:57:49 18.125 18.125 18.125 4,300 04/27/00 13:56:07 18.062 18.062 18.062 100 04/27/00 13:54:27 18.125 18.031 18.125 3,100 04/27/00 13:49:49 18.125 18.062 18.125 1,000 04/27/00 13:46:01 18.125 18.125 18.125 4,600 04/27/00 13:44:29 18.000 18.000 18.000 100 04/27/00 13:43:01 18.000 18.000 18.000 15,000 04/27/00 13:37:49 18.000 18.000 18.000 3,000 04/27/00 13:37:09 18.000 17.937 17.937 2,500 04/27/00 13:35:39 17.937 17.937 17.937 1,200 04/27/00 13:33:41 17.937 17.937 17.937 700 04/27/00 13:32:25 18.000 17.937 17.937 2,100 04/27/00 13:31:09 18.062 18.062 18.062 1,000 04/27/00 13:28:07 18.250 18.250 18.250 1,500 04/27/00 13:17:42 18.250 18.125 18.250 400 04/27/00 13:15:59 18.125 18.125 18.125 1,500 04/27/00 13:14:32 18.125 18.000 18.062 9,100 04/27/00 13:13:11 18.250 17.937 18.250 1,900 04/27/00 13:11:33 18.437 18.125 18.312 1,300 04/27/00 13:08:24 18.500 18.437 18.437 2,000 04/27/00 13:06:22 18.625 18.625 18.625 200 04/27/00 13:04:53 18.562 18.562 18.562 400 04/27/00 13:03:08 18.562 18.562 18.562 200 04/27/00 13:02:38 18.562 18.500 18.500 17,700 04/27/00 12:59:58 18.500 18.500 18.500 1,700 04/27/00 12:58:08 18.500 18.500 18.500 1,000 04/27/00 12:56:27 18.562 18.531 18.562 1,400 04/27/00 12:54:35 18.531 18.500 18.500 1,100 04/27/00 12:52:52 18.562 18.562 18.562 100 04/27/00 12:51:36 18.500 18.500 18.500 1,000 04/27/00 12:49:45 18.562 18.562 18.562 100 04/27/00 12:47:12 18.500 18.500 18.500 300 04/27/00 12:45:35 18.562 18.437 18.437 1,000 04/27/00 12:44:38 18.500 18.468 18.500 4,000 04/27/00 12:43:01 18.500 18.437 18.437 6,500 04/27/00 12:41:15 18.437 18.437 18.437 500 04/27/00 12:32:58 18.500 18.500 18.500 100 04/27/00 12:32:01 18.500 18.500 18.500 2,700 04/27/00 12:30:54 18.500 18.437 18.500 1,600 04/27/00 12:24:13 18.437 18.250 18.437 1,400 04/27/00 12:23:04 18.437 18.250 18.250 3,800 04/27/00 12:21:56 18.625 18.312 18.312 700 04/27/00 12:20:19 18.687 17.937 17.937 17,300 04/27/00 12:19:11 18.687 18.250 18.687 9,400 04/27/00 12:17:42 18.375 18.125 18.375 6,500 04/27/00 12:15:42 18.125 18.062 18.125 1,700 04/27/00 12:13:57 18.062 18.062 18.062 2,400 04/27/00 12:13:05 18.062 18.062 18.062 1,700 04/27/00 12:11:43 18.062 17.875 17.937 14,500 04/27/00 12:10:03 18.062 17.875 18.062 10,700 04/27/00 12:08:32 17.937 17.906 17.906 5,000 04/27/00 12:07:12 18.000 17.812 17.937 5,500 04/27/00 12:02:49 17.875 17.875 17.875 900 04/27/00 12:02:42 17.812 17.750 17.812 700 04/27/00 12:00:16 17.781 17.781 17.781 100 04/27/00 11:57:32 17.875 17.875 17.875 200 04/27/00 11:54:59 17.875 17.750 17.875 6,100 04/27/00 11:52:53 17.750 17.750 17.750 1,000 04/27/00 11:50:36 17.875 17.750 17.750 900 04/27/00 11:47:30 17.937 17.875 17.937 21,200 04/27/00 11:46:11 17.937 17.875 17.937 10,000 04/27/00 11:44:36 17.875 17.687 17.875 18,200 04/27/00 11:42:58 17.687 17.625 17.625 10,400 04/27/00 11:38:15 17.625 17.625 17.625 1,200 04/27/00 11:36:38 17.625 17.625 17.625 200 04/27/00 11:34:54 17.625 17.625 17.625 1,000 04/27/00 11:34:01 17.625 17.625 17.625 1,200 04/27/00 11:31:22 17.625 17.625 17.625 3,000 04/27/00 11:26:30 17.562 17.500 17.562 10,800 04/27/00 11:23:47 17.500 17.500 17.500 1,000 04/27/00 11:23:14 17.562 17.500 17.500 2,200 04/27/00 11:21:56 17.437 17.437 17.437 300 04/27/00 11:13:18 17.562 17.562 17.562 1,000 04/27/00 11:08:42 17.562 17.500 17.562 1,000 04/27/00 11:05:11 17.500 17.500 17.500 2,100 04/27/00 11:04:07 17.500 17.500 17.500 3,000 04/27/00 11:00:16 17.531 17.531 17.531 500 04/27/00 10:59:09 17.625 17.562 17.562 1,400 04/27/00 10:56:04 17.562 17.468 17.562 6,100 04/27/00 10:55:02 17.500 17.500 17.500 600 04/27/00 10:53:38 17.500 17.500 17.500 900 04/27/00 10:50:48 17.375 17.375 17.375 1,000 04/27/00 10:50:05 17.375 17.375 17.375 1,000 04/27/00 10:49:02 17.343 17.343 17.343 1,000 04/27/00 10:41:52 17.375 17.375 17.375 1,500 04/27/00 10:41:38 17.375 17.343 17.375 2,000 04/27/00 10:39:20 17.343 17.187 17.187 2,500 04/27/00 10:34:06 17.312 17.250 17.250 1,300 04/27/00 10:31:14 17.500 17.437 17.500 2,500 04/27/00 10:25:57 17.312 17.312 17.312 100 04/27/00 10:21:15 17.187 17.187 17.187 100 04/27/00 10:20:34 17.250 17.250 17.250 500 04/27/00 10:18:43 17.250 17.250 17.250 2,000 04/27/00 10:17:20 17.250 17.250 17.250 200 04/27/00 10:15:02 17.187 17.187 17.187 300 04/27/00 10:08:06 17.250 17.187 17.250 2,000 04/27/00 10:03:39 17.250 17.187 17.187 1,100 04/27/00 10:01:51 17.187 17.187 17.187 400 04/27/00 09:59:42 17.250 17.125 17.250 2,300 04/27/00 09:57:12 17.312 17.312 17.312 1,000 04/27/00 09:56:34 17.437 17.437 17.437 100 04/27/00 09:55:06 17.437 17.250 17.437 800 04/27/00 09:53:20 17.312 17.125 17.312 1,500 04/27/00 09:51:45 17.500 17.312 17.312 3,100 04/27/00 09:49:03 17.500 17.343 17.343 600 04/27/00 09:47:03 17.250 17.062 17.250 1,900 04/27/00 09:45:26 17.000 17.000 17.000 1,500 04/27/00 09:43:52 17.062 17.000 17.062 2,200 04/27/00 09:41:35 16.937 16.750 16.875 7,400 04/27/00 09:39:11 16.875 16.875 16.875 100 04/27/00 09:37:22 16.875 16.875 16.875 400 04/27/00 09:37:04 16.812 16.625 16.812 300 04/27/00 09:35:23 16.781 16.750 16.781 800 04/27/00 09:30:34 16.812 16.750 16.750 2,300 04/27/00 09:27:02 16.687 16.687 16.687 100 04/27/00 09:15:54 16.937 16.937 16.937 2,000 04/27/00 09:08:29 17.062 17.062 17.062 1,000 Each line is the combination of trades for a 90 sec period

Report TOU Violation Alliance Semiconductor Message Board - Msg: 13514029Share This Post

Public ReplyPrvt ReplyMark as Last ReadFile

Previous 10Next 10PreviousNext

Home

Mail

Hot

SubjectMarks

PeopleMarks

Keepers

Settings

Terms Of Use

Contact Us

Copyright/IP Policy

Privacy Policy

About Us

FAQ

Advertise on SI

Change Ad ConsentDo not sell my data

© 2025 Knight Sac Media.  Data provided by Twelve Data, Alpha Vantage, and CityFALCON News