===chips====
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range
^IXIC Oct 18 1652.72 +6.38 +0.39% N/A N/A 1648.69 1634.72 1668.00 1387.06 3535.11
^SOXX Oct 18 417.75 -10.87 -2.54% N/A N/A 428.62 410.31 429.07 343.93 801.05
Symbol Last Trade Change Volume Avg Vol Open Day's Range 52-week Range
CNXT Oct 18 9.77 +0.76 +8.44% 4,415,600 4,056,454 9.07 9.04 9.99 6.5700 37.0000
RFMD Oct 18 19.97 +1.48 +8.00% 18,960,100 10,426,454 18.93 18.89 20.44 8.7500 37.5000
PMCS Oct 18 16.62 +1.11 +7.16% 12,151,400 10,516,727 16 15.46 16.769 9.3700 211.2500
QLGC Oct 18 36.12 +2.32 +6.86% 16,601,900 8,307,909 33.26 32.70 36.611 17.2100 130.2500
BRCM Oct 18 29.94 +1.87 +6.66% 21,505,800 11,275,363 29 28.35 30.51 18.4000 256.1875
CDN Oct 18 20.90 +0.90 +4.50% 2,239,600 1,413,363 20.00 19.84 20.95 14.1000 32.6875
NVDA Oct 18 43.46 +1.76 +4.22% 8,521,800 6,618,363 41.70 41.60 43.87 13.7500 50.0000
CLTK Oct 18 12.45 +0.49 +4.10% 77,500 80,636 12.60 12.30 13.11 9.8125 50.0625
GEMP Oct 18 5.32 +0.19 +3.70% 6,700 32,318 5.27 5.26 5.32 3.6000 18.8750
AMCC Oct 18 10.67 +0.35 +3.39% 15,357,900 12,590,727 10.44 10.25 11.25 6.0105 109.2500
SLAB Oct 18 19.45 +0.55 +2.91% 231,100 285,318 18.90 18.65 19.65 10.1250 42.0000
DPMI Oct 18 32.10 +0.75 +2.39% 173,000 346,863 31.81 31.60 33.40 22.6000 88.8125
VTSS Oct 18 9.20 +0.21 +2.34% 4,270,300 5,334,272 8.95 8.85 9.39 6.6500 84.8750
TMCS Oct 18 13.21 +0.24 +1.85% 379,400 384,818 12.90 12.50 13.22 6.7500 17.6200
COHU Oct 18 17.59 +0.29 +1.68% 16,400 86,000 17.30 17.01 17.81 12.6250 23.5500
AMKR Oct 18 11.05 +0.16 +1.47% 374,800 789,818 11 10.80 11.23 9.0000 27.0000
GNSS Oct 18 33.40 +0.48 +1.46% 1,803,300 1,235,090 33.10 32.20 34.05 7.1250 38.0000
ATMI Oct 18 18.05 +0.24 +1.35% 146,700 323,181 17.72 17.51 18.55 14.3750 32.7300
MENT Oct 18 18.72 +0.22 +1.19% 427,100 973,000 18.10 18.06 19.02 12.8400 33.6250
MOT Oct 18 17.90 +0.19 +1.07% 9,654,600 10,641,045 17.71 17.37 17.95 10.5000 26.2500
MXICY Oct 18 5.96 +0.06 +1.02% 1,100 60,136 5.95 5.95 5.96 4.2500 14.5042
DSPG Oct 18 22.14 +0.09 +0.41% 150,600 264,954 22.50 21.80 22.75 13.5000 35.7500
SSTI Oct 18 8.08 +0.02 +0.25% 1,086,500 892,363 7.90 7.80 8.35 3.7800 24.9375
SMTL Oct 17 9.20 0.00 0.00% 12,100 51,909 0.00 9.10 9.4777 6.9375 15.0000
CY Oct 17 17.51 0.00 0.00% 2,464,100 1,726,409 0.00 17.00 18.25 13.7200 42.5625
CCMP Oct 18 55.99 -0.01 -0.02% 957,600 1,404,409 55.73 55.34 57.50 35.5000 100.1250
SNPS Oct 18 45.75 -0.03 -0.07% 710,300 1,167,909 45.80 44.52 45.97 31.3125 63.0100
AHAA Oct 18 20.32 -0.02 -0.10% 4,336,100 2,186,000 19.04 18.64 21 13.0625 55.3750
IRF Oct 17 30.60 -0.08 -0.26% 695,500 927,227 0.00 30.00 31.32 24.0500 69.5000
MKSI Oct 18 19.05 -0.05 -0.26% 107,000 184,863 19.10 18.77 19.39 14.2500 31.9700
STM Oct 18 27.26 -0.09 -0.33% 2,181,300 1,569,090 27.49 26.70 27.64 17.8900 52.3750
MXIM Oct 18 41.71 -0.33 -0.78% 5,641,600 5,459,818 41.56 40 42.05 32.2000 82.2500
ASML Oct 18 12.95 -0.11 -0.84% 5,778,800 2,884,318 13.20 12.80 13.29 9.5100 30.6250
COHR Oct 18 28.60 -0.25 -0.87% 115,700 161,318 29.81 28.45 29.81 25.0000 53.7500
KLAC Oct 18 34.88 -0.33 -0.94% 7,167,500 8,486,181 35.08 34.35 36.89 25.5000 61.0000
QUIK Oct 18 3.65 -0.04 -1.08% 15,000 107,500 3.69 3.55 3.71 3.2500 18.0000
RMBS Oct 18 8.99 -0.11 -1.21% 4,043,100 2,937,181 9.22 8.7708 9.30 4.8600 72.8750
LRCX Oct 18 17.54 -0.22 -1.24% 1,804,400 2,919,954 17.78 17.15 18.17 13.0000 33.7600
ZL Oct 17 7.71 -0.10 -1.28% 37,400 61,863 0.00 7.71 7.80 6.0300 20.7500
NVLS Oct 18 29.17 -0.40 -1.35% 6,768,500 7,893,090 29.38 28.69 30.30 24.9375 58.7000
UTEK Oct 18 13.30 -0.19 -1.41% 271,800 225,272 13.25 12.25 13.55 10.8000 39.3750
LSI Oct 17 15.70 -0.24 -1.51% 3,737,100 3,991,318 0.00 15.26 16.20 9.7800 33.0000
NSM Oct 17 25.56 -0.40 -1.54% 1,973,300 2,490,409 0.00 24.83 0.00 17.1250 37.5000
EGLS Oct 18 12.12 -0.19 -1.54% 31,900 58,590 12.25 12.02 12.56 11.7500 20.5000
AMAT Oct 18 31.60 -0.54 -1.68% 15,115,600 16,266,363 31.99 31 32.84 26.5900 59.1000
LSCC Oct 18 17.65 -0.31 -1.73% 1,665,400 1,625,681 17.80 17.37 18.05 14.0400 29.6500
ESIO Oct 18 22.18 -0.41 -1.81% 179,300 270,545 22.685 21.89 22.91 19.4200 42.1400
LLTC Oct 18 36.32 -0.72 -1.94% 5,632,000 5,415,090 36.60 35.15 37.32 29.4500 68.0625
ISIL Oct 18 32.02 -0.66 -2.02% 1,727,200 1,687,409 32.67 31.50 33.7757 13.5625 58.0625
INTC Oct 18 24.05 -0.52 -2.12% 49,945,300 48,741,816 24.60 23.70 24.75 18.9600 47.8750
POWI Oct 18 21.07 -0.46 -2.14% 682,200 531,818 21.60 20.71 22.35 9.0000 26.1500
AMD Oct 17 9.50 -0.21 -2.16% 5,470,400 6,472,863 0.00 9.40 0.00 7.6900 34.6500
MTSN Oct 18 4.52 -0.10 -2.16% 304,800 477,000 4.51 4.50 4.90 3.0600 19.5000
CYMI Oct 18 17.12 -0.38 -2.17% 154,200 387,545 17.51 17.01 17.68 14.1500 36.0000
PHTN Oct 18 26.11 -0.59 -2.21% 203,600 300,272 26.44 26.15 28 16.6875 44.0000
ATML Oct 18 7.68 -0.18 -2.29% 4,272,900 5,535,818 7.86 7.64 7.94 5.4800 18.4375
HIFN Oct 17 10.91 -0.26 -2.33% 49,600 105,772 0.00 10.55 11.365 7.9000 68.4375
ACTL Oct 18 17.85 -0.44 -2.41% 207,100 196,863 18.28 17.76 18.28 15.2700 37.5000
PRIA Oct 18 11.73 -0.30 -2.49% 115,300 291,590 12.015 11.42 12.31 8.7500 35.3125
CMOS Oct 18 11.93 -0.33 -2.69% 847,500 1,034,590 12.29 11.75 12.29 10.9500 30.8750
KLIC Oct 18 11.88 -0.34 -2.78% 383,700 738,681 12.21 11.83 12.48 8.1600 18.7000
MCHP Oct 18 30.18 -0.90 -2.90% 3,341,600 2,276,636 31 29.66 31 19.3750 38.7000
ALSC Oct 18 8.01 -0.24 -2.91% 125,300 257,545 8.25 7.97 8.26 6.2400 20.8750
IFX Oct 17 14.90 -0.45 -2.93% 166,400 354,227 0.00 14.62 15.31 10.7100 47.3125
CALP Oct 18 12.81 -0.41 -3.10% 184,300 214,909 13.235 12.59 13.48 8.4000 71.6250
ESST Oct 18 12.40 -0.40 -3.12% 124,800 404,318 12.80 12.22 12.81 4.5000 16.6875
MCRL Oct 18 22.55 -0.76 -3.26% 418,800 883,954 23.45 22.35 23.79 17.1000 59.1875
TQNT Oct 18 17.43 -0.59 -3.27% 5,206,100 3,698,863 18.18 16.98 18.30 10.2500 61.5625
VSH Oct 18 20.30 -0.70 -3.33% 724,400 990,863 21.00 19.86 21.00 13.7500 31.5000
FCS Oct 18 19.20 -0.69 -3.47% 397,700 498,636 19.85 19.20 20.10 11.1875 25.3500
CHRT Oct 18 18.71 -0.69 -3.56% 485,400 620,409 19.39 18.71 19.39 16.0600 60.0625
AXTI Oct 18 11.53 -0.44 -3.68% 97,800 300,500 11.30 11.25 11.99 9.9000 46.4375
SMTC Oct 18 31.59 -1.23 -3.75% 660,500 1,347,500 32.53 31 33.12 15.0000 41.7000
XLNX Oct 18 26.44 -1.04 -3.78% 11,635,100 7,667,409 27.49 25.71 27.49 19.5200 79.5000
PSEM Oct 18 12.99 -0.53 -3.92% 116,800 165,272 13.65 12.85 13.65 10.1250 32.5000
BRKS Oct 18 32.02 -1.31 -3.93% 694,500 568,136 33.56 31.88 35.049 19.8750 65.1328
SIPX Oct 18 8.03 -0.33 -3.95% 40,800 153,545 8.35 7.56 8.48 5.7500 41.8750
NANO Oct 18 20.21 -0.84 -3.99% 91,200 103,000 21.01 20.20 21.14 10.6250 36.6600
MSCC Oct 18 32.59 -1.37 -4.03% 1,950,100 1,178,590 33.80 32 35.09 9.4688 39.1700
SILI Oct 18 24.37 -1.03 -4.06% 3,800 30,954 25.19 24.39 25.19 16.9375 46.8750
HIT Oct 17 71.77 -3.08 -4.11% 67,800 44,590 0.00 71.50 0.00 64.0000 119.0000
PLAB Oct 18 21.24 -0.92 -4.15% 397,800 496,227 22.15 21.24 22.92 15.2500 38.4375
SNDK Oct 18 11.29 -0.50 -4.24% 711,100 976,181 11.43 11 12.01 8.6100 70.0000
UMC Oct 18 5.55 -0.25 -4.31% 2,454,100 2,409,818 5.75 5.50 5.76 4.2500 12.2283
TSM Oct 18 11.29 -0.51 -4.32% 4,925,600 4,969,681 11.75 11.20 11.75 8.3900 19.0179
ALTR Oct 18 18.50 -0.84 -4.34% 6,463,000 7,822,545 19.35 18.02 19.56 14.6600 42.5000
ARMHY Oct 18 13.40 -0.61 -4.35% 485,100 465,590 13.81 13.05 13.81 8.3900 33.5000
MU Oct 17 19.75 -0.91 -4.40% 7,534,400 7,351,636 0.00 19.05 20.75 16.3900 49.6100
ELNT Oct 18 27.35 -1.29 -4.50% 438,000 537,590 28.81 27.06 29.15 17.5000 123.0000
CREE Oct 18 16.07 -0.79 -4.69% 1,130,000 1,417,590 16.77 15.52 16.77 12.2100 64.1250
EXAR Oct 18 20.63 -1.03 -4.76% 263,600 565,272 22 20.56 22.50 14.8100 64.1875
TER Oct 18 20.00 -1.25 -5.88% 6,999,000 2,012,318 21.23 19.71 21.24 18.4300 47.2100
IBIS Oct 18 6.52 -0.42 -6.05% 37,700 88,000 7.13 6.40 7.16 3.1500 42.6250
AVNT Oct 18 6.33 -0.42 -6.22% 188,200 647,000 6.70 6.11 6.75 2.6200 27.0000
TXN Oct 18 28.00 -1.91 -6.39% 18,567,100 10,429,227 27.80 26.60 28.44 20.1000 54.6875
VECO Oct 18 25.26 -1.85 -6.82% 274,700 434,636 26.77 25.26 27.60 19.9000 89.5000
SYXI Oct 18 6.14 -0.46 -6.97% 108,000 110,681 6.60 5.55 6.60 4.2700 29.7500
MRVL Oct 18 20.84 -1.57 -7.01% 974,800 1,452,272 22.45 20.61 22.45 7.9375 91.5156
STEC Oct 18 1.70 -0.13 -7.10% 10,900 57,409 1.85 1.85 1.85 1.0300 8.9375
IDTI Oct 18 23.20 -1.95 -7.75% 3,931,800 2,241,454 25.31 23.17 26 17.1600 90.2500
ANAD Oct 18 13.26 -1.14 -7.92% 370,000 548,409 14.40 13.21 14.40 10.2200 25.7500
ONNN Oct 17 1.45 -0.13 -8.23% 182,900 234,681 0.00 1.38 1.61 1.1200 12.0625
ASYT Oct 18 9.06 -0.88 -8.85% 276,200 438,181 9.69 8.86 9.70 7.6610 23.7000
ZRAN Oct 18 20.56 -2.01 -8.91% 1,817,900 737,045 22.25 20 23.25 10.8125 53.0625
TMTA Oct 18 1.78 -0.18 -9.18% 1,012,200 1,412,363 1.99 1.68 2 1.1700 50.8750
ADI Oct 18 35.80 -3.96 -9.96% 7,355,500 3,519,590 39.00 35.44 39.00 29.0000 83.5625
VRTA Oct 18 10.25 -1.15 -10.09% 1,560,300 770,818 11.41 10.22 11.65 6.8125 55.0000
TXCC Oct 18 4.08 -0.88 -17.74% 3,571,100 2,074,409 4.85 4.03 5.07 2.1500 74.6875
LTXX Oct 18 12.98 -0.42 -3.13% 440,300 782,727 13.25 12.82 13.53 9.5625 32.1500
|
