$5.09 -0.05 (%) Applied Micro Circuits Corp - NASDAQ

Mar. 27, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
3/26/20155.015.205.005.14775,272
3/25/20155.475.485.005.051,217,111
3/24/20155.505.535.405.43496,550
3/23/20155.475.545.415.49506,883
3/20/20155.385.555.375.491,344,018
3/19/20155.305.405.235.37551,836
3/18/20155.155.345.075.30706,706
3/17/20155.215.235.075.18620,295
3/16/20155.215.255.155.23473,184
3/13/20155.255.295.155.19572,419
3/12/20155.255.295.135.26493,327
3/11/20155.355.395.065.24832,774
3/10/20155.285.405.245.34580,650
3/9/20155.475.495.375.38511,606
3/6/20155.435.525.405.46521,118
3/5/20155.695.745.485.50504,656
3/4/20155.475.685.445.661,103,458
3/3/20155.615.755.505.52817,778
3/2/20155.465.685.445.661,179,589
2/27/20155.225.485.155.442,415,623
2/26/20155.125.315.125.252,053,441
2/25/20154.805.204.715.112,698,634
2/24/20154.724.784.634.701,542,677
2/23/20154.814.824.674.71839,503
2/20/20154.934.974.804.841,050,491
2/19/20155.015.094.614.911,667,116
2/18/20154.935.144.905.04787,043
2/17/20155.215.305.105.12835,460
2/13/20155.175.245.115.21980,253
2/12/20155.165.195.105.151,119,582
2/11/20155.065.165.015.131,015,995
2/10/20155.155.165.035.06765,261
2/9/20155.155.255.085.101,028,787
2/6/20155.175.295.095.182,480,054
2/5/20155.135.275.135.181,331,263
2/4/20155.165.225.015.121,111,426
2/3/20154.725.244.725.172,133,462
2/2/20155.235.254.714.722,034,942
1/30/20155.575.595.235.251,464,475
1/29/20155.795.835.585.611,553,778
1/28/20156.496.495.715.802,373,549
1/27/20156.076.125.855.881,236,610
1/26/20155.906.255.846.22774,891
1/23/20156.086.145.915.92537,262
1/22/20156.006.075.816.05711,711
1/21/20155.916.025.885.98437,796
1/20/20155.986.055.845.95383,015
1/16/20155.786.035.785.96469,437
1/15/20156.206.295.815.81695,284
1/14/20156.126.276.056.18460,098
1/13/20156.506.516.146.21859,057
1/12/20156.526.556.316.45448,036
1/9/20156.456.606.356.52517,750
1/8/20156.336.496.336.46369,532
1/7/20156.346.376.146.27591,492
1/6/20156.516.536.156.29645,266
1/5/20156.496.706.416.50673,132
1/2/20156.586.716.426.48748,051
12/31/20146.626.686.496.52517,740
12/30/20146.556.706.536.58396,399
12/29/20146.646.696.536.60565,562
12/26/20146.666.686.556.64272,472
12/24/20146.606.776.486.63639,164
12/23/20146.726.846.436.54617,111
12/22/20146.546.776.386.681,010,204
12/19/20146.436.566.246.541,387,121
12/18/20146.116.426.066.411,634,456
12/17/20145.856.105.706.09952,390
12/16/20145.816.055.785.821,284,705
12/15/20145.936.075.795.81851,417
12/12/20145.756.005.745.87937,736
12/11/20146.016.115.825.84689,564
12/10/20146.066.175.925.951,187,692
12/9/20145.776.175.686.11936,133
12/8/20146.136.215.895.89866,147
12/5/20146.086.206.076.14574,392
12/4/20146.146.206.046.07923,886
12/3/20145.956.295.926.131,302,739
12/2/20145.715.985.665.961,005,691
12/1/20145.885.955.645.681,364,130
11/28/20146.176.175.885.91541,269
11/26/20145.936.235.886.15735,051
11/25/20146.006.135.875.93890,143
11/24/20146.036.255.905.95691,198
11/21/20145.916.275.776.031,298,441
11/20/20145.655.875.565.811,188,964
11/19/20146.016.045.655.661,819,384
11/18/20145.756.125.706.07732,390
11/17/20146.086.165.925.931,217,758
11/14/20146.116.145.916.11951,489
11/13/20146.346.406.026.091,355,312
11/12/20146.336.436.276.34705,209
11/11/20146.346.386.216.35630,907
11/10/20146.456.516.316.32873,031
11/7/20146.626.626.236.461,725,210
11/6/20146.776.846.566.601,316,404
11/5/20146.516.796.406.781,059,962
11/4/20146.426.526.326.461,284,462
11/3/20146.476.546.326.431,331,363
10/31/20146.176.526.016.472,273,663
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center