Rf Micro Devices Inc $10.96

up +0.07


28/7/2014 03:25 PM  |  NASDAQ : RFMD  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFMD historical data

Date Open High Low Close Volume
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
5/7/20148.818.908.738.9012,584,969
5/6/20148.888.888.568.7711,528,342
5/5/20148.618.808.458.6911,452,424
5/2/20148.528.748.518.659,943,004
5/1/20148.468.818.388.5512,766,009
4/30/20148.658.738.408.4427,325,689
4/29/20148.138.227.978.0911,660,342
4/28/20148.108.177.858.1110,020,764
4/25/20148.428.427.997.9911,854,187
4/24/20148.488.598.278.5419,199,523
4/23/20148.088.187.957.959,383,429
4/22/20147.897.987.827.954,892,232
4/21/20147.877.997.857.875,633,060
4/17/20147.898.037.857.874,949,513
4/16/20147.998.057.917.9511,212,894
4/15/20147.827.977.697.939,136,840
4/14/20147.857.957.687.786,333,066
4/11/20147.747.987.717.7510,936,492
4/10/20148.208.227.807.8413,398,076
4/9/20148.138.237.998.2210,007,208
4/8/20147.688.127.668.0814,303,556
4/7/20147.477.767.417.7011,139,358
4/4/20148.078.097.507.5115,917,509
4/3/20148.048.217.918.0111,086,325
4/2/20148.088.097.968.0711,951,420
4/1/20147.938.067.908.0315,760,829
3/31/20147.847.947.817.888,814,020
3/28/20147.687.887.617.7015,007,736
3/27/20147.557.757.527.697,060,447
3/26/20147.837.847.537.579,058,666
3/25/20147.727.867.707.783,746,524
3/24/20147.687.757.607.6810,642,347
3/21/20147.957.967.647.6711,741,559
3/20/20147.687.957.667.936,318,752
3/19/20147.787.897.667.704,510,689
3/18/20147.687.777.627.767,303,903
3/17/20147.727.757.597.606,280,605
3/14/20147.467.727.447.667,291,921
3/13/20147.397.527.367.5012,718,526
3/12/20147.237.377.197.3110,654,591
3/11/20147.307.427.207.239,750,623
3/10/20147.297.457.197.2310,022,150
3/7/20147.557.587.317.358,974,893
3/6/20147.527.547.367.506,832,291
3/5/20147.327.537.297.5215,051,614
Trading Center