$6.41 +0.36 (%) Applied Micro Circuits Corp - NASDAQ

May. 22, 2015 | 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
5/21/20155.986.155.906.051,023,317
5/20/20155.986.115.886.01683,106
5/19/20156.106.155.915.94806,437
5/18/20155.866.275.856.121,395,739
5/15/20155.706.145.686.111,534,281
5/14/20155.495.575.445.50610,472
5/13/20155.565.615.455.47453,339
5/12/20155.555.665.515.55405,159
5/11/20155.625.705.605.61404,833
5/8/20155.795.835.645.65568,479
5/7/20155.585.785.535.72634,457
5/6/20155.545.635.465.57582,542
5/5/20155.675.685.395.54930,834
5/4/20155.385.795.385.661,155,167
5/1/20155.325.455.185.411,639,721
4/30/20155.285.445.175.372,304,361
4/29/20155.505.505.205.352,149,582
4/28/20155.055.225.015.15757,733
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center