$6.58 0.00 (%) Applied Micro Circuits Corp - NASDAQ

May. 27, 2016 | 04:00 PM

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
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
3/7/20166.006.105.936.05415,754
3/4/20166.166.195.996.03508,675
3/3/20165.996.195.986.13416,064
3/2/20165.946.075.926.00283,722
3/1/20165.845.985.765.93316,870
2/29/20165.665.925.665.78573,779
2/26/20165.555.675.555.66434,300
2/25/20165.715.745.265.50366,059
2/24/20165.585.695.445.68368,582
2/23/20165.575.705.515.65487,837
2/22/20165.485.635.415.59535,007
2/19/20165.395.505.355.38391,321
2/18/20165.305.545.255.40760,317
2/17/20165.385.505.215.291,112,025
2/16/20165.205.395.195.36605,167
2/12/20165.235.275.095.15291,445
2/11/20165.005.214.935.17431,621
2/10/20165.215.345.075.081,112,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center