$6.89 -0.10 (%) Applied Micro Circuits Corp - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
9/28/20166.977.026.966.99236,449
9/27/20166.786.986.746.97205,488
9/26/20166.916.916.806.82191,380
9/23/20167.017.066.916.91305,453
9/22/20167.007.096.857.00220,802
9/21/20166.937.046.857.03313,956
9/20/20167.007.006.866.88290,802
9/19/20167.027.066.936.94394,975
9/16/20167.067.086.906.96517,613
9/15/20166.937.076.937.04295,034
9/14/20166.987.066.896.90290,155
9/13/20167.037.066.886.95408,549
9/12/20166.967.106.907.10378,905
9/9/20167.127.156.937.02610,518
9/8/20167.127.187.037.16206,607
9/7/20167.177.187.067.16524,964
9/6/20167.157.207.047.15610,349
9/2/20167.127.177.057.16260,442
9/1/20167.077.086.937.06387,580
8/31/20167.097.126.936.98283,003
8/30/20167.037.157.037.07267,598
8/29/20167.057.127.007.01307,846
8/26/20167.157.177.037.05323,073
8/25/20167.067.177.037.12209,558
8/24/20167.177.257.117.12241,094
8/23/20167.207.267.177.19527,105
8/22/20167.117.227.107.18184,723
8/19/20167.117.237.097.12255,608
8/18/20167.097.197.077.11244,202
8/17/20167.057.147.007.11424,967
8/16/20167.117.146.917.07627,850
8/15/20167.207.287.167.19334,935
8/12/20167.077.217.077.17298,219
8/11/20167.107.137.007.11400,067
8/10/20167.057.106.987.06340,360
8/9/20166.997.086.957.06326,328
8/8/20166.957.006.916.97387,651
8/5/20166.827.006.826.95414,285
8/4/20166.706.846.566.80332,996
8/3/20166.686.746.556.73320,562
8/2/20166.696.756.556.69768,938
8/1/20166.546.816.526.71909,624
7/29/20166.636.776.576.58834,199
7/28/20166.526.986.356.711,737,682
7/27/20167.237.257.077.21494,592
7/26/20167.127.257.107.19569,539
7/25/20167.077.187.047.13385,188
7/22/20167.067.177.027.06434,611
7/21/20167.117.196.977.05505,894
7/20/20166.927.156.887.10769,543
7/19/20166.786.946.716.91429,874
7/18/20166.786.956.576.90296,546
7/15/20166.846.856.716.77240,308
7/14/20166.796.836.646.79314,982
7/13/20166.746.796.606.71247,567
7/12/20166.686.756.646.72279,730
7/11/20166.526.646.516.61298,324
7/8/20166.416.536.346.50447,077
7/7/20166.306.406.266.32154,970
7/6/20166.176.336.076.28167,780
7/5/20166.306.346.166.24208,739
7/1/20166.436.456.286.36428,541
6/30/20166.186.456.146.42733,597
6/29/20166.206.316.086.20406,167
6/28/20165.986.265.976.07512,596
6/27/20166.096.305.835.89747,644
6/24/20166.236.416.086.192,465,162
6/23/20166.606.616.536.59377,509
6/22/20166.646.706.526.52184,887
6/21/20166.596.646.556.61245,132
6/20/20166.586.716.556.57339,077
6/17/20166.556.596.376.48687,787
6/16/20166.536.606.386.56272,306
6/15/20166.526.636.506.57509,208
6/14/20166.516.586.486.52486,412
6/13/20166.536.686.516.53340,703
6/10/20166.606.716.546.55275,272
6/9/20166.756.796.596.71426,529
6/8/20166.826.836.706.79294,472
6/7/20166.666.956.666.82252,902
6/6/20166.796.926.796.86415,867
6/3/20166.836.956.696.78518,348
6/2/20166.666.946.666.83611,923
6/1/20166.586.756.516.66717,003
5/31/20166.606.726.576.58725,503
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center