APPLIED MICRO (NQ: AMCC)
9.600 USD  +0.080 (+0.84%)
Streaming Delayed Price  /  Updated: 9:32 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 9.660 9.680 9.380 9.520 922,532 -0.16(-1.65%)
Jul 25, 2014 9.960 10.00 9.650 9.680 848,653 -0.36(-3.59%)
Jul 24, 2014 10.20 10.33 9.910 10.04 502,902 -0.16(-1.57%)
Jul 23, 2014 10.69 10.69 10.12 10.20 619,135 -0.49(-4.58%)
Jul 22, 2014 10.58 10.76 10.43 10.69 506,930 +0.19(+1.81%)
Jul 21, 2014 10.42 10.58 10.26 10.50 493,396 +0.03(+0.29%)
Jul 18, 2014 10.23 10.49 10.23 10.47 767,056 +0.24(+2.35%)
Jul 17, 2014 10.64 10.74 10.17 10.23 992,211 -0.55(-5.10%)
Jul 16, 2014 10.30 10.82 10.28 10.78 1,092,855 +0.57(+5.58%)
Jul 15, 2014 10.47 10.52 10.10 10.21 666,674 -0.26(-2.48%)
Jul 14, 2014 10.54 10.61 10.31 10.47 433,612 +0.09(+0.87%)
Jul 11, 2014 10.33 10.45 10.23 10.38 458,771 +0.03(+0.29%)
Jul 10, 2014 10.21 10.46 9.920 10.35 1,082,098 -0.04(-0.38%)
Jul 09, 2014 10.42 10.52 10.23 10.39 363,672 -0.01(-0.10%)
Jul 08, 2014 10.61 10.83 10.25 10.40 1,050,654 -0.27(-2.53%)
Jul 07, 2014 10.97 10.97 10.55 10.67 644,616 -0.38(-3.44%)
Jul 03, 2014 11.05 11.05 11.05 0 +0.24(+2.22%)
Jul 02, 2014 10.93 11.10 10.76 10.81 337,705 -0.17(-1.55%)
Jul 01, 2014 10.85 11.11 10.83 10.98 1,309,072 +0.17(+1.57%)
Jun 30, 2014 10.68 10.96 10.61 10.81 906,216 +0.14(+1.31%)
Jun 27, 2014 10.62 10.77 10.56 10.67 858,547 -0.02(-0.19%)
Jun 26, 2014 10.89 10.89 10.55 10.69 893,738 -0.15(-1.38%)
Jun 25, 2014 10.95 11.10 10.71 10.84 928,068 -0.18(-1.63%)
Jun 24, 2014 10.95 11.48 10.95 11.02 1,275,528 +0.09(+0.82%)
Jun 23, 2014 11.09 11.28 10.90 10.93 519,678 -0.14(-1.26%)
Jun 20, 2014 10.88 11.10 10.84 11.07 1,080,808 +0.15(+1.37%)
Jun 19, 2014 11.20 11.20 10.77 10.92 573,420 -0.22(-1.97%)
Jun 18, 2014 11.04 11.37 10.91 11.14 1,192,716 +0.09(+0.81%)
Jun 17, 2014 11.04 11.18 10.97 11.05 883,648 -0.04(-0.36%)
Jun 16, 2014 11.06 11.18 10.97 11.09 1,173,359 -0.03(-0.27%)
Jun 13, 2014 10.98 11.29 10.88 11.12 1,371,071 +0.26(+2.39%)
Jun 12, 2014 11.62 11.66 10.78 10.86 2,405,747 -0.84(-7.18%)
Jun 11, 2014 11.33 11.75 11.10 11.70 2,150,100 +0.27(+2.36%)
Jun 10, 2014 10.56 11.50 10.43 11.43 3,611,971 +1.65(+16.87%)
Jun 06, 2014 9.810 9.890 9.700 9.780 671,231 +0.04(+0.41%)
Jun 05, 2014 9.460 9.780 9.410 9.740 921,088 +0.30(+3.18%)
Jun 04, 2014 8.980 9.470 8.970 9.440 963,018 +0.46(+5.06%)
Jun 03, 2014 8.910 9.100 8.880 8.985 1,092,513 +0.06(+0.73%)
Jun 02, 2014 9.020 9.140 8.810 8.920 895,609 -0.08(-0.89%)
May 30, 2014 9.200 9.200 8.870 9.000 593,145 -0.17(-1.85%)
May 29, 2014 9.320 9.330 9.120 9.170 470,222 -0.07(-0.76%)
May 28, 2014 9.290 9.300 9.120 9.240 486,943 -0.06(-0.65%)
May 27, 2014 9.250 9.420 9.110 9.300 527,371 +0.18(+1.97%)
May 23, 2014 9.120 9.120 9.120 0 +0.15(+1.67%)
May 22, 2014 8.740 9.090 8.740 8.970 588,347 +0.22(+2.51%)
May 21, 2014 8.640 9.010 8.640 8.750 652,502 -0.09(-1.02%)
May 20, 2014 9.000 9.040 8.750 8.840 928,185 -0.20(-2.16%)
May 19, 2014 9.180 9.180 8.822 9.035 973,227 +0.25(+2.79%)
May 16, 2014 8.350 8.800 8.320 8.790 1,007,792 +0.24(+2.81%)
May 15, 2014 8.660 8.730 8.320 8.550 1,873,055 -0.10(-1.16%)
May 14, 2014 9.770 9.770 8.630 8.650 1,081,267 -0.25(-2.81%)
May 13, 2014 9.100 9.200 8.870 8.900 944,978 -0.22(-2.41%)
May 12, 2014 8.960 9.170 8.863 9.120 1,177,092 +0.24(+2.70%)
May 09, 2014 8.930 9.030 8.780 8.880 832,573 -0.09(-1.00%)
May 08, 2014 8.900 9.415 8.850 8.970 855,392 +0.06(+0.67%)
May 07, 2014 9.070 9.230 8.820 8.910 1,215,144 -0.16(-1.76%)
May 06, 2014 9.580 9.580 9.070 9.070 1,386,338 -0.51(-5.32%)
May 05, 2014 9.600 9.640 9.420 9.580 714,940 -0.15(-1.54%)
May 02, 2014 9.860 9.930 9.660 9.730 638,823 -0.05(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here