$5.68 -0.18 (%) Applied Micro Circuits Corp - NASDAQ

Oct. 30, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
10/29/20146.306.455.655.865,109,812
10/28/20146.686.896.656.882,134,092
10/27/20146.746.776.606.661,223,442
10/24/20146.906.916.656.801,030,086
10/23/20146.747.066.716.901,352,943
10/22/20146.956.966.626.65947,384
10/21/20146.656.936.546.90951,598
10/20/20146.636.846.576.591,202,056
10/17/20147.007.036.656.671,075,785
10/16/20146.787.056.756.881,664,294
10/15/20146.046.996.036.941,853,982
10/14/20146.376.496.136.171,528,169
10/13/20146.256.556.026.31956,040
10/10/20146.846.856.136.273,357,883
10/9/20147.027.106.866.881,440,386
10/8/20146.927.166.837.041,837,879
10/7/20147.077.186.946.941,132,361
10/6/20147.207.316.897.111,573,271
10/3/20147.257.327.037.221,194,307
10/2/20146.907.176.847.13851,238
10/1/20147.037.126.866.901,265,573
9/30/20147.207.206.957.001,310,964
9/29/20146.907.256.887.201,257,764
9/26/20146.947.076.927.03756,375
9/25/20146.987.046.826.901,359,779
9/24/20146.897.036.837.001,062,786
9/23/20146.947.106.866.861,123,872
9/22/20147.097.146.977.00982,095
9/19/20147.247.367.057.122,012,246
9/18/20146.987.236.947.221,278,645
9/17/20146.777.126.726.933,682,793
9/16/20146.907.016.646.782,298,625
9/15/20147.177.206.916.921,279,007
9/12/20147.507.507.157.172,975,870
9/11/20147.217.727.187.521,358,419
9/10/20147.457.457.097.242,198,101
9/9/20147.968.057.447.451,640,177
9/8/20148.018.147.968.00566,035
9/5/20148.168.367.987.991,277,204
9/4/20148.258.458.188.20459,533
9/3/20148.438.508.238.25624,580
9/2/20148.478.608.348.40614,553
8/29/20148.378.498.318.47450,913
8/28/20148.188.478.178.32695,618
8/27/20148.348.428.238.24530,181
8/26/20148.268.388.188.33602,193
8/25/20148.398.448.208.24537,682
8/22/20148.218.428.128.36727,241
8/21/20148.358.358.198.23603,964
8/20/20148.368.458.258.33479,775
8/19/20148.328.428.318.39396,688
8/18/20148.118.288.098.28929,544
8/15/20148.378.438.158.25699,407
8/14/20148.268.338.218.29936,163
8/13/20148.288.348.188.25773,120
8/12/20148.308.388.158.24932,525
8/11/20148.608.778.488.59760,541
8/8/20148.368.608.258.57906,256
8/7/20148.428.538.278.321,037,031
8/6/20148.268.468.248.37650,489
8/5/20148.238.338.158.27783,382
8/4/20148.468.558.198.311,137,958
8/1/20148.348.478.198.451,536,707
7/31/20148.608.608.208.342,689,581
7/30/20148.579.208.118.715,532,531
7/29/20149.599.789.439.671,183,296
7/28/20149.669.689.389.52922,532
7/25/20149.9610.049.659.68848,653
7/24/201410.2010.339.9110.04502,902
7/23/201410.6910.6910.1210.20619,135
7/22/201410.5810.7610.4310.69506,930
7/21/201410.4210.5810.2610.50493,396
7/18/201410.2310.5010.2310.47767,056
7/17/201410.6410.7410.1710.23992,211
7/16/201410.3010.8210.2810.781,092,855
7/15/201410.4710.5210.1010.21666,674
7/14/201410.5410.6110.3110.47436,260
7/11/201410.3310.4510.2310.38458,771
7/10/201410.2110.469.9210.351,082,098
7/9/201410.4210.5210.2310.39363,672
7/8/201410.6110.8310.2510.401,052,775
7/7/201410.9710.9710.5610.67651,276
7/3/201410.8911.1910.8311.05286,264
7/2/201410.9311.1010.7610.81339,295
7/1/201410.8511.1110.8310.981,314,521
6/30/201410.6810.9610.6110.81907,326
6/27/201410.6210.7710.5610.67858,547
6/26/201410.8910.8910.5510.69893,738
6/25/201410.9511.1010.7110.84928,068
6/24/201410.9511.4810.9511.021,280,398
6/23/201411.0911.2810.9010.93519,678
6/20/201410.8811.1010.8411.071,080,808
6/19/201411.2011.2010.7710.92573,420
6/18/201411.0411.3710.9111.141,217,716
6/17/201411.0411.1810.9711.05883,648
6/16/201411.0611.1810.9711.091,173,359
6/13/201410.9811.2910.8811.121,371,071
6/12/201411.6211.6610.7810.862,410,131
6/11/201411.3311.7511.1011.702,154,111
6/10/201410.5611.5010.4311.433,743,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center