$6.71 0.00 (%) Applied Micro Circuits Corp - NASDAQ

Jul. 29, 2016 | 09:56 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
7/28/20166.526.986.356.711,737,682
7/27/20167.237.257.077.21494,592
7/26/20167.127.257.107.19569,539
7/25/20167.077.187.047.13385,188
7/22/20167.067.177.027.06434,611
7/21/20167.117.196.977.05505,894
7/20/20166.927.156.887.10769,543
7/19/20166.786.946.716.91429,874
7/18/20166.786.956.576.90296,546
7/15/20166.846.856.716.77240,308
7/14/20166.796.836.646.79314,982
7/13/20166.746.796.606.71247,567
7/12/20166.686.756.646.72279,730
7/11/20166.526.646.516.61298,324
7/8/20166.416.536.346.50447,077
7/7/20166.306.406.266.32154,970
7/6/20166.176.336.076.28167,780
7/5/20166.306.346.166.24208,739
7/1/20166.436.456.286.36428,541
6/30/20166.186.456.146.42733,597
6/29/20166.206.316.086.20406,167
6/28/20165.986.265.976.07512,596
6/27/20166.096.305.835.89747,644
6/24/20166.236.416.086.192,465,162
6/23/20166.606.616.536.59377,509
6/22/20166.646.706.526.52184,887
6/21/20166.596.646.556.61245,132
6/20/20166.586.716.556.57339,077
6/17/20166.556.596.376.48687,787
6/16/20166.536.606.386.56272,306
6/15/20166.526.636.506.57509,208
6/14/20166.516.586.486.52486,412
6/13/20166.536.686.516.53340,703
6/10/20166.606.716.546.55275,272
6/9/20166.756.796.596.71426,529
6/8/20166.826.836.706.79294,472
6/7/20166.666.956.666.82252,902
6/6/20166.796.926.796.86415,867
6/3/20166.836.956.696.78518,348
6/2/20166.666.946.666.83611,923
6/1/20166.586.756.516.66717,003
5/31/20166.606.726.576.58725,503
5/27/20166.606.626.516.58411,415
5/26/20166.586.616.556.58328,199
5/25/20166.586.636.506.58468,814
5/24/20166.346.646.346.58648,600
5/23/20166.206.366.186.34578,048
5/20/20166.046.216.046.18301,679
5/19/20166.156.245.965.99204,337
5/18/20165.866.245.826.18484,585
5/17/20166.176.175.775.88796,181
5/16/20166.126.306.086.21365,963
5/13/20166.056.156.046.08215,080
5/12/20166.226.255.996.08357,735
5/11/20166.186.296.156.20453,953
5/10/20166.166.216.086.19259,278
5/9/20166.106.176.036.11345,065
5/6/20165.936.135.936.09314,812
5/5/20166.086.115.925.99440,046
5/4/20166.176.225.986.02389,886
5/3/20166.376.406.136.21662,357
5/2/20166.246.406.206.36835,144
4/29/20165.746.305.646.24970,801
4/28/20166.506.556.246.32669,015
4/27/20166.396.566.346.51334,485
4/26/20166.276.586.216.41592,101
4/25/20166.416.446.156.22380,611
4/22/20166.246.506.246.41376,441
4/21/20166.356.386.216.25302,952
4/20/20166.236.456.236.36266,515
4/19/20166.346.356.236.25257,416
4/18/20166.286.346.176.31477,519
4/15/20166.436.446.256.28270,693
4/14/20166.526.596.366.47234,862
4/13/20166.416.606.406.58441,223
4/12/20166.306.466.216.39290,533
4/11/20166.396.556.256.28298,774
4/8/20166.456.586.286.34279,006
4/7/20166.416.496.086.41285,874
4/6/20166.346.486.226.47333,194
4/5/20166.336.496.326.35326,759
4/4/20166.536.646.336.37392,504
4/1/20166.396.566.336.54356,356
3/31/20166.536.536.386.46458,505
3/30/20166.596.606.506.55571,651
3/29/20166.366.596.306.55396,001
3/28/20166.406.496.296.43453,977
3/24/20166.206.406.156.39366,062
3/23/20166.506.556.256.27370,562
3/22/20166.416.546.266.50452,898
3/21/20166.446.496.166.41430,269
3/18/20166.286.606.206.48905,890
3/17/20166.126.316.046.24511,093
3/16/20165.956.145.866.14519,172
3/15/20166.046.065.825.99578,802
3/14/20166.226.226.006.04342,782
3/11/20165.906.225.876.22768,678
3/10/20166.006.055.745.88550,198
3/9/20165.716.135.665.96817,674
3/8/20166.016.075.695.70507,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center