$5.26 +0.11 (%) Applied Micro Circuits Corp - NASDAQ

Feb. 10, 2016 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
2/9/20165.165.255.055.15583,314
2/8/20165.255.305.135.25662,946
2/5/20165.455.455.265.29621,186
2/4/20165.345.535.345.48467,536
2/3/20165.435.465.295.35602,007
2/2/20165.405.465.315.40692,440
2/1/20165.495.565.305.51488,990
1/29/20165.255.564.965.561,188,746
1/28/20165.675.715.465.53539,864
1/27/20165.765.815.525.61622,893
1/26/20165.765.855.625.81373,394
1/25/20165.805.825.645.74446,554
1/22/20165.675.865.525.81476,755
1/21/20165.535.795.405.58697,457
1/20/20165.105.595.075.53717,361
1/19/20165.405.425.055.21671,760
1/15/20165.245.335.125.30750,149
1/14/20165.325.605.225.48443,843
1/13/20165.535.645.285.29413,355
1/12/20165.565.775.425.52406,695
1/11/20165.595.695.325.48929,551
1/8/20165.936.045.565.571,001,717
1/7/20165.956.065.835.89659,722
1/6/20166.076.426.056.10531,047
1/5/20166.176.216.046.19507,861
1/4/20166.206.266.086.12473,427
12/31/20156.546.606.346.37573,992
12/30/20156.866.876.546.57434,176
12/29/20156.516.966.516.86768,854
12/28/20156.476.526.356.48329,531
12/24/20156.526.596.446.47199,316
12/23/20156.496.566.446.51306,226
12/22/20156.386.496.336.47360,247
12/21/20156.416.446.306.38327,252
12/18/20156.396.486.286.341,522,617
12/17/20156.476.566.416.43532,647
12/16/20156.416.646.176.43741,226
12/15/20156.506.596.376.40660,938
12/14/20156.576.586.446.51656,149
12/11/20156.566.786.506.58598,938
12/10/20156.766.926.586.68735,145
12/9/20157.087.306.676.76886,586
12/8/20157.137.196.977.09981,647
12/7/20157.487.487.097.28709,793
12/4/20157.367.647.337.49992,615
12/3/20157.417.457.137.38453,254
12/2/20157.327.447.247.33453,385
12/1/20157.317.417.267.31528,292
11/30/20157.277.457.277.32617,247
11/27/20157.367.367.257.28236,123
11/25/20157.287.357.227.27482,672
11/24/20157.137.487.117.28995,991
11/23/20157.297.317.087.14522,154
11/20/20157.387.477.217.33689,390
11/19/20157.587.607.307.331,037,350
11/18/20157.267.687.257.541,378,699
11/17/20157.067.466.887.271,668,879
11/16/20156.876.956.816.87261,467
11/13/20156.846.996.666.86324,646
11/12/20157.077.196.876.89387,312
11/11/20157.047.186.977.11323,802
11/10/20157.127.246.957.04369,876
11/9/20157.207.217.047.18325,060
11/6/20157.067.256.987.20520,471
11/5/20157.367.477.087.11623,376
11/4/20157.277.477.167.40879,461
11/3/20156.727.286.607.241,742,020
11/2/20156.476.706.476.58761,511
10/30/20156.646.706.436.48588,525
10/29/20156.706.896.546.62702,423
10/28/20156.776.866.666.85463,721
10/27/20156.716.836.556.72462,079
10/26/20156.936.986.756.771,001,852
10/23/20156.917.056.736.95611,642
10/22/20156.847.046.766.90845,509
10/21/20156.516.856.516.80974,601
10/20/20156.726.756.456.48340,416
10/19/20156.586.756.546.68413,055
10/16/20156.786.816.496.59549,928
10/15/20156.776.906.586.75738,291
10/14/20156.366.806.306.771,529,496
10/13/20156.116.416.086.381,004,340
10/12/20155.976.185.846.16619,095
10/9/20156.166.185.945.99584,245
10/8/20156.036.135.946.12478,113
10/7/20155.866.075.816.03548,636
10/6/20155.715.905.665.84477,664
10/5/20155.465.725.465.65495,895
10/2/20155.185.435.165.42647,956
10/1/20155.285.285.025.24901,944
9/30/20155.225.465.205.311,164,240
9/29/20155.195.305.075.14820,051
9/28/20155.325.405.115.19891,241
9/25/20155.335.445.245.341,046,946
9/24/20155.355.375.215.27832,937
9/23/20155.495.555.345.38514,063
9/22/20155.565.595.385.46857,804
9/21/20155.715.825.625.63430,358
9/18/20155.745.825.605.67837,645
9/17/20155.855.985.805.84489,346
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center