Applied Micro Circuits Corp $9.52

down -0.16


28/7/2014 05:20 PM  |  NASDAQ : AMCC  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
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
6/9/20149.9710.409.9610.211,123,771
6/6/20149.819.969.709.78671,231
6/5/20149.469.789.419.74927,636
6/4/20148.989.478.979.44963,018
6/3/20148.919.108.888.991,092,513
6/2/20149.029.148.818.92898,709
5/30/20149.209.208.879.00593,145
5/29/20149.329.339.129.17470,222
5/28/20149.299.309.129.24486,943
5/27/20149.259.429.119.30527,371
5/23/20149.009.158.839.12441,172
5/22/20148.749.098.748.96900,909
5/21/20148.649.018.648.75653,656
5/20/20149.009.048.758.84937,462
5/19/20149.189.188.829.04973,227
5/16/20148.358.808.328.791,007,792
5/15/20148.668.738.328.551,874,582
5/14/20149.779.778.638.651,083,205
5/13/20149.109.208.878.901,045,926
5/12/20148.969.178.869.121,179,338
5/9/20148.939.038.788.88832,573
5/8/20148.909.428.858.97856,319
5/7/20149.079.238.828.911,220,991
5/6/20149.589.589.079.071,387,027
5/5/20149.609.649.429.58717,242
5/2/20149.869.939.669.73638,823
5/1/20149.6910.029.449.781,147,419
4/30/20149.659.809.379.711,455,733
4/29/20149.819.989.569.721,163,309
4/28/201410.2710.299.069.812,250,657
4/25/201410.0010.459.4410.264,821,694
4/24/20149.479.839.239.791,722,055
4/23/20149.719.819.309.351,882,062
4/22/20149.539.849.449.75744,550
4/21/20149.109.579.029.53776,545
4/17/20148.889.158.809.06680,765
4/16/20149.249.338.688.951,171,610
4/15/20149.179.348.869.15971,241
4/14/20149.179.389.019.17848,106
4/11/20149.279.458.939.10805,631
4/10/20149.809.809.249.371,471,365
4/9/20149.659.999.659.831,049,617
4/8/20149.539.859.479.581,156,522
4/7/20149.9710.009.399.521,780,929
4/4/201410.7610.819.9010.021,058,351
4/3/201410.8110.9810.5010.651,447,818
4/2/201410.7410.9410.4310.761,414,864
4/1/20149.9410.359.9410.321,082,897
3/31/20149.819.969.609.901,126,770
3/28/20149.509.929.509.71979,887
3/27/20149.549.679.389.491,200,379
3/26/20149.889.979.439.511,137,896
3/25/20149.8510.229.669.781,176,447
3/24/20149.9410.089.559.771,498,810
3/21/201410.2510.289.839.891,157,878
3/20/20149.8910.279.8310.231,218,540
3/19/201410.1810.259.739.821,789,375
3/18/201410.1010.3110.0210.21975,672
3/17/201410.2210.3210.0310.08829,409
3/14/20149.8210.179.8210.16973,173
3/13/201410.5210.729.789.822,023,857
3/12/201410.5510.6510.2810.501,366,200
3/11/201411.6011.6510.2710.661,661,814
3/10/201411.4011.5111.3011.42809,359
3/7/201411.8411.9711.3711.431,270,854
3/6/201411.6111.8011.6111.681,490,896
Trading Center