$9.00 +0.30 (%) Applied Micro Circuits Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCC historical data

Date Open High Low Close Volume
12/7/20168.659.058.659.001,045,540
12/6/20168.658.788.558.70706,540
12/5/20168.558.758.458.75799,990
12/2/20168.208.458.208.401,466,795
12/1/20168.808.858.108.302,564,565
11/30/20168.708.858.608.751,504,741
11/29/20168.558.708.488.601,466,654
11/28/20168.508.638.358.601,523,678
11/25/20168.408.558.308.50714,438
11/23/20168.058.458.058.452,494,416
11/22/20168.158.208.058.153,384,240
11/21/20168.108.257.958.1010,079,267
11/18/20167.307.407.207.25541,386
11/17/20167.557.607.157.251,148,271
11/16/20167.407.657.407.60272,400
11/15/20167.507.557.387.50459,861
11/14/20167.557.607.337.45572,719
11/11/20167.457.607.287.55827,742
11/10/20167.657.667.257.50500,038
11/9/20167.157.606.957.60569,280
11/8/20167.407.407.207.30245,187
11/7/20167.307.407.257.35277,011
11/4/20167.207.407.157.25372,686
11/3/20167.407.407.107.20412,129
11/2/20167.407.457.157.35471,244
11/1/20167.357.407.057.40438,533
10/31/20167.057.607.057.401,555,642
10/28/20166.257.046.247.002,411,384
10/27/20166.126.185.945.94407,543
10/26/20165.886.105.886.03406,836
10/25/20166.006.045.905.93453,355
10/24/20165.976.065.925.98338,886
10/21/20165.845.935.815.93234,325
10/20/20165.875.945.825.89298,381
10/19/20165.905.955.845.87374,582
10/18/20166.056.135.915.92279,486
10/17/20166.076.135.996.06533,361
10/14/20166.216.396.086.08223,876
10/13/20166.336.416.186.19249,893
10/12/20166.476.686.316.41349,231
10/11/20166.736.736.426.50383,817
10/10/20166.856.896.766.78203,430
10/7/20166.986.996.776.79322,485
10/6/20166.997.056.926.99222,032
10/5/20167.007.096.997.04622,406
10/4/20167.007.086.956.99302,252
10/3/20166.937.026.936.99355,555
9/30/20166.946.996.906.95633,218
9/29/20166.997.036.866.89376,387
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center