Applied Micro Circuits Corp $9.05

up +0.10


17/4/2014 03:57 PM  |  NASDAQ : AMCC  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
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
4/10/20149.809.809.249.371,471,360
4/9/20149.659.999.659.831,049,620
4/8/20149.539.859.479.581,156,520
4/7/20149.9710.009.399.521,780,930
4/4/201410.7610.819.9010.021,058,350
4/3/201410.8110.9810.5010.651,447,820
4/2/201410.7410.9410.4310.761,414,860
4/1/20149.9410.359.9410.321,082,900
3/31/20149.819.969.609.901,126,770
3/28/20149.509.929.509.71979,887
3/27/20149.549.679.389.491,200,380
3/26/20149.889.979.439.511,137,900
3/25/20149.8510.229.669.781,176,450
3/24/20149.9410.089.559.771,498,810
3/21/201410.2510.289.839.891,157,880
3/20/20149.8910.279.8310.231,218,540
3/19/201410.1810.259.739.821,789,380
3/18/201410.1010.3110.0210.21975,672
3/17/201410.2210.3210.0310.08829,409
3/14/20149.8210.179.8210.16973,173
3/13/201410.5210.729.789.822,023,860
3/12/201410.5510.6510.2810.501,366,200
3/11/201411.6011.6510.2710.661,661,810
3/10/201411.4011.5111.3011.42809,359
3/7/201411.8411.9711.3711.431,270,850
3/6/201411.6111.8011.6111.681,490,900
3/5/201411.5711.8011.4111.701,272,380
3/4/201411.4811.6811.3611.571,747,000
3/3/201411.3011.5311.0111.321,837,560
2/28/201411.3711.8011.3711.462,685,380
2/27/201411.1211.4811.0911.411,245,780
2/26/201410.5411.3110.4211.131,559,180
2/25/201410.5110.5910.3510.51595,715
2/24/201410.2110.6410.0110.51869,278
2/21/201410.5810.7010.1010.16861,705
2/20/201410.5610.6110.3910.52484,460
2/19/201410.3410.7110.2610.56618,386
2/18/201410.6810.8010.6310.70366,607
2/14/201410.5710.6810.4810.66711,626
2/13/201410.5010.6210.4610.53834,583
2/12/201410.4910.6510.4510.60531,274
2/11/201410.4410.5710.3210.45444,582
2/10/201410.3710.4710.2710.40630,700
2/7/201410.3310.4910.2210.381,114,310
2/6/20149.8410.349.7410.271,038,840
2/5/20149.999.999.409.81829,488
2/4/20149.9710.159.8910.02965,705
2/3/20149.9610.169.719.891,717,020
1/31/20149.7210.209.6010.101,652,850
1/30/201410.8810.959.909.912,932,040
1/29/201410.9011.0510.7810.801,043,990
1/28/201410.8811.0010.6811.001,513,100
1/27/201410.9911.0010.7510.891,675,640
1/24/201410.9511.2510.6111.052,977,160
1/23/201411.6011.7111.2811.351,380,060
1/22/201411.9911.9911.5511.75856,815
1/21/201412.4612.4611.8512.011,734,850
1/17/201411.7411.9411.6111.72827,915
1/16/201411.9311.9911.5411.752,828,320
1/15/201411.0211.3810.8911.371,390,170
1/14/201410.6811.1310.6811.04852,133
1/13/201410.8010.9410.5610.591,084,020
1/10/201410.9811.1010.6910.872,143,210
1/9/201411.6111.6311.0811.371,108,040
1/8/201412.1712.3511.5011.611,332,940
1/7/201412.3212.4712.1312.15810,032
1/6/201412.5312.6612.2112.29846,558
1/3/201412.6712.8212.4212.491,204,640
1/2/201413.2613.3712.9012.93764,504
12/31/201312.9613.4812.9613.37629,841
12/30/201312.8913.1312.8312.88324,875
12/27/201312.8212.9812.7312.87395,649
12/26/201313.1813.2912.8112.81331,637
12/24/201313.1213.1512.9513.13267,147
12/23/201312.9813.1412.7713.14785,823
12/20/201312.6413.0712.3412.933,061,970
12/19/201312.3812.8012.3312.60905,668
12/18/201312.1812.3911.9512.39632,229
12/17/201311.9312.2411.8512.18590,262
12/16/201311.3911.9111.2411.901,013,440
12/13/201311.9112.6210.8211.322,130,820
12/12/201312.1112.1711.7911.86508,997
12/11/201312.7412.7412.0512.13510,789
12/10/201312.6312.8512.5012.73526,693
12/9/201312.7212.8912.5012.61447,370
12/6/201312.7612.8512.5312.65464,076
12/5/201312.3612.7812.3312.58732,954
12/4/201311.8512.4211.8212.33675,851
12/3/201312.3912.5511.8211.92863,621
12/2/201312.5312.5612.2712.42573,853
11/29/201312.7312.8412.5312.55240,537
11/27/201312.4512.6512.3412.63496,202
11/26/201312.3212.5712.1312.48471,816
11/25/201312.4412.5712.0812.36785,892
11/22/201311.8612.5211.8012.441,166,030
11/21/201310.5811.9910.5811.881,798,860
Trading Center