$6.41 +0.32 (%) Applied Micro Circuits Corp - NASDAQ

Dec. 18, 2014 | 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
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
10/30/20145.846.085.645.952,575,597
10/29/20146.306.455.655.865,109,812
10/28/20146.686.896.656.882,134,092
10/27/20146.746.776.606.661,223,442
10/24/20146.906.916.656.801,030,086
10/23/20146.747.066.716.901,352,943
10/22/20146.956.966.626.65947,384
10/21/20146.656.936.546.90951,598
10/20/20146.636.846.576.591,202,056
10/17/20147.007.036.656.671,075,785
10/16/20146.787.056.756.881,664,294
10/15/20146.046.996.036.941,853,982
10/14/20146.376.496.136.171,528,169
10/13/20146.256.556.026.31956,040
10/10/20146.846.856.136.273,357,883
10/9/20147.027.106.866.881,440,386
10/8/20146.927.166.837.041,837,879
10/7/20147.077.186.946.941,132,361
10/6/20147.207.316.897.111,573,271
10/3/20147.257.327.037.221,194,307
10/2/20146.907.176.847.13851,238
10/1/20147.037.126.866.901,265,573
9/30/20147.207.206.957.001,310,964
9/29/20146.907.256.887.201,257,764
9/26/20146.947.076.927.03756,375
9/25/20146.987.046.826.901,359,779
9/24/20146.897.036.837.001,062,786
9/23/20146.947.106.866.861,123,872
9/22/20147.097.146.977.00982,095
9/19/20147.247.367.057.122,012,246
9/18/20146.987.236.947.221,278,645
9/17/20146.777.126.726.933,682,793
9/16/20146.907.016.646.782,298,625
9/15/20147.177.206.916.921,279,007
9/12/20147.507.507.157.172,975,870
9/11/20147.217.727.187.521,358,419
9/10/20147.457.457.097.242,198,101
9/9/20147.968.057.447.451,640,177
9/8/20148.018.147.968.00566,035
9/5/20148.168.367.987.991,277,204
9/4/20148.258.458.188.20459,533
9/3/20148.438.508.238.25624,580
9/2/20148.478.608.348.40614,553
8/29/20148.378.498.318.47450,913
8/28/20148.188.478.178.32695,618
8/27/20148.348.428.238.24530,181
8/26/20148.268.388.188.33602,193
8/25/20148.398.448.208.24537,682
8/22/20148.218.428.128.36727,241
8/21/20148.358.358.198.23603,964
8/20/20148.368.458.258.33479,775
8/19/20148.328.428.318.39396,688
8/18/20148.118.288.098.28929,544
8/15/20148.378.438.158.25699,407
8/14/20148.268.338.218.29936,163
8/13/20148.288.348.188.25773,120
8/12/20148.308.388.158.24932,525
8/11/20148.608.778.488.59760,541
8/8/20148.368.608.258.57906,256
8/7/20148.428.538.278.321,037,031
8/6/20148.268.468.248.37650,489
8/5/20148.238.338.158.27783,382
8/4/20148.468.558.198.311,137,958
8/1/20148.348.478.198.451,536,707
7/31/20148.608.608.208.342,689,581
7/30/20148.579.208.118.715,532,531
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center