$15.96 -0.03 (%) Rf Micro Devices Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFMD historical data

Date Open High Low Close Volume
12/19/201416.0516.0615.7115.9615,654,011
12/18/201415.8816.0715.7815.9911,171,927
12/17/201415.0415.6114.7815.618,326,422
12/16/201414.6115.3114.4514.959,556,422
12/15/201415.5415.6914.7314.9313,546,076
12/12/201415.5715.8315.4915.506,858,287
12/11/201415.5015.9715.4015.798,475,539
12/10/201415.4315.7815.2515.338,677,342
12/9/201415.0515.5714.6915.436,953,582
12/8/201415.5715.8715.1515.3210,779,839
12/5/201415.7015.7415.3315.628,841,417
12/4/201415.2115.6815.0615.5318,519,077
12/3/201414.6415.0114.6115.018,599,338
12/2/201414.1814.6714.0414.677,614,799
12/1/201414.4314.6214.1314.327,538,064
11/28/201414.9014.9114.5614.613,762,836
11/26/201414.7214.9814.6614.895,898,494
11/25/201414.8314.8314.6514.758,797,710
11/24/201414.4814.7614.3514.7512,554,164
11/21/201414.5614.5914.1614.2410,727,715
11/20/201413.8314.3113.6514.2311,398,896
11/19/201413.7613.9713.5813.8910,779,871
11/18/201413.3714.1313.3713.7514,988,803
11/17/201413.4913.6913.2013.359,114,825
11/14/201413.3313.6313.0213.579,906,968
11/13/201413.2613.5213.2413.338,067,789
11/12/201413.3013.3713.1213.259,049,876
11/11/201413.3213.4813.2013.358,285,682
11/10/201413.2513.5313.1213.349,760,939
11/7/201413.7413.9012.9713.2316,447,452
11/6/201413.7713.8413.4013.769,415,588
11/5/201413.5113.7513.4013.7413,256,351
11/4/201413.3213.5713.2013.3511,687,670
11/3/201413.1213.5712.9013.3914,525,279
10/31/201412.4013.2112.3513.0125,948,922
10/30/201412.1812.4111.5212.0726,339,545
10/29/201411.4612.1311.3312.0532,176,599
10/28/201410.7811.0610.6411.0613,631,926
10/27/201410.5810.7210.3710.697,007,067
10/24/201410.4910.7310.4310.627,812,708
10/23/201410.4610.7010.4010.5411,989,801
10/22/201410.7210.8110.2510.299,697,662
10/21/201410.6510.8010.4110.7512,019,313
10/20/201410.1610.5010.0810.448,403,298
10/17/201410.2310.5710.1110.2316,556,444
10/16/20149.489.959.409.8913,035,242
10/15/20149.279.829.239.7011,283,536
10/14/20149.619.789.199.5014,090,724
10/13/20149.559.739.159.1614,235,529
10/10/201410.0910.239.309.6223,947,074
10/9/201410.9310.9610.3410.3413,400,404
10/8/201410.3511.0710.1511.0113,496,132
10/7/201410.7910.8810.3510.3711,535,728
10/6/201411.2811.3510.8310.899,774,140
10/3/201411.1811.3211.0211.279,805,738
10/2/201410.9211.1210.3211.0317,825,359
10/1/201411.5511.5510.8410.9121,376,547
9/30/201411.7611.8011.5111.547,085,205
9/29/201411.7011.8911.6611.757,122,015
9/26/201411.8111.9611.7711.884,516,059
9/25/201412.0612.1211.7211.7711,494,942
9/24/201411.8612.1411.7412.1310,330,387
9/23/201411.5011.8711.4211.7310,142,409
9/22/201411.8111.9511.5911.617,866,084
9/19/201412.2112.2211.7611.8412,319,966
9/18/201411.8212.1811.7112.179,597,744
9/17/201411.8911.9811.6911.717,327,961
9/16/201411.6711.9911.2911.9311,803,500
9/15/201412.1312.2911.6911.699,452,924
9/12/201412.2812.2812.0612.146,898,591
9/11/201412.2812.3112.0912.297,532,694
9/10/201412.0612.3811.8612.369,803,816
9/9/201412.2212.3612.0012.048,916,243
9/8/201412.3512.4312.0712.2210,341,804
9/5/201412.0812.4012.0012.3110,292,958
9/4/201412.3412.5112.0812.108,857,962
9/3/201412.8112.9812.2112.2810,864,110
9/2/201412.5312.7912.4112.7815,327,963
8/29/201411.9112.5111.8812.4716,331,654
8/28/201411.4111.8011.3011.768,904,637
8/27/201411.4911.6211.4011.505,221,590
8/26/201411.6811.7111.2711.4413,446,519
8/25/201411.8911.9211.5311.6711,316,497
8/22/201412.1112.1211.6911.8112,560,871
8/21/201412.0512.0511.8111.998,483,454
8/20/201412.0212.0811.9511.976,614,400
8/19/201411.8112.1011.7912.029,189,765
8/18/201411.6311.8311.4911.789,015,241
8/15/201411.4011.7411.4011.549,644,555
8/14/201411.5611.5811.3611.419,839,706
8/13/201411.3311.6211.2811.588,517,861
8/12/201411.3211.3911.1011.298,587,078
8/11/201411.2611.5311.2011.367,667,676
8/8/201410.9611.2010.8911.199,118,455
8/7/201411.4011.4410.9410.9612,985,143
8/6/201411.1511.4211.1111.348,244,844
8/5/201411.4011.5111.1111.2214,512,036
8/4/201411.4511.5511.3411.4711,572,170
8/1/201411.1911.4711.0711.3913,618,049
7/31/201411.7311.7310.9311.1624,870,792
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center