$11.54 -0.21 (%) Rf Micro Devices Inc - NASDAQ

Sep. 30, 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
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
7/30/201411.4511.7911.3911.7722,081,316
7/29/201411.0011.5010.9411.3830,246,815
7/28/201410.9011.0310.8110.9214,391,633
7/25/201411.1211.2110.7410.8927,756,609
7/24/201410.2810.5910.2510.5320,692,369
7/23/201410.7810.7810.2810.4211,334,798
7/22/201410.8210.8710.4710.7214,378,458
7/21/201410.2510.8610.2410.7917,447,456
7/18/20149.9110.369.8710.2722,868,928
7/17/20149.859.889.589.657,840,548
7/16/20149.9310.029.859.897,434,288
7/15/20149.869.939.749.847,812,893
7/14/20149.709.869.609.807,347,244
7/11/20149.549.689.509.634,644,403
7/10/20149.399.659.249.5210,449,863
7/9/20149.569.659.409.655,687,389
7/8/20149.679.709.429.535,745,104
7/7/20149.899.899.689.694,402,331
7/3/20149.859.919.779.882,601,884
7/2/20149.889.909.759.765,145,923
7/1/20149.609.939.589.8812,732,197
6/30/20149.389.599.349.599,121,623
6/27/20149.509.599.359.369,481,225
6/26/20149.529.569.449.495,996,740
6/25/20149.289.459.169.458,575,202
6/24/20149.659.659.329.347,442,416
6/23/20149.829.829.609.615,694,164
6/20/20149.809.859.659.7310,178,511
6/19/20149.959.959.579.717,800,030
6/18/201410.1310.169.829.857,475,501
6/17/20149.8310.249.7810.1312,307,508
6/16/20149.869.919.779.835,231,533
6/13/20149.789.939.759.906,076,395
6/12/20149.839.949.739.737,763,109
6/11/20149.739.939.709.836,106,053
6/10/20149.759.829.619.778,473,865
6/9/20149.609.909.609.7510,260,685
6/6/20149.809.829.599.607,379,551
6/5/20149.729.829.529.658,540,194
6/4/20149.429.759.369.749,132,069
6/3/20149.529.659.429.467,444,095
6/2/20149.479.539.319.407,473,842
5/30/20149.499.589.349.416,452,169
5/29/20149.759.759.389.4510,359,139
5/28/20149.709.779.579.718,419,837
5/27/20149.469.729.469.7016,077,091
5/23/20149.319.489.239.4515,082,151
5/22/20148.999.278.989.2612,079,933
5/21/20148.979.048.858.988,717,951
5/20/20149.039.098.888.9211,050,852
5/19/20148.819.058.729.049,232,647
5/16/20148.718.798.618.795,586,002
5/15/20148.798.798.558.747,476,022
5/14/20148.898.928.748.7410,019,623
5/13/20149.039.098.868.877,343,922
5/12/20148.799.078.789.037,478,448
5/9/20148.728.838.628.786,949,382
5/8/20148.869.048.718.7413,240,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center