$5.17 +0.15 (%) Applied Micro Circuits Corp - NASDAQ

Apr. 28, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
4/27/20155.055.155.005.02579,985
4/24/20155.095.144.975.01891,724
4/23/20155.185.185.075.10274,504
4/22/20155.175.305.135.22592,300
4/21/20155.285.305.135.15434,060
4/20/20155.205.265.145.25334,819
4/17/20155.245.295.115.15590,026
4/16/20155.295.455.245.33354,457
4/15/20155.145.305.095.30650,778
4/14/20155.175.195.045.14391,520
4/13/20155.045.205.015.17318,576
4/10/20155.105.125.065.06279,946
4/9/20155.065.114.975.09451,493
4/8/20155.015.134.985.08407,291
4/7/20155.075.115.005.01605,281
4/6/20154.905.084.895.06489,358
4/2/20155.105.154.934.94709,579
4/1/20155.075.225.015.08736,730
3/31/20155.255.255.065.10872,252
3/30/20155.195.325.055.26744,534
3/27/20155.125.235.055.17651,087
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center