APPLIED MICRO (NQ: AMCC)
6.550 USD  +0.040 (+0.61%)
Streaming Delayed Price  /  Updated: 2:23 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 6.380 6.590 6.290 6.510 1,038,126 +0.18(+2.84%)
May 26, 2015 6.400 6.440 6.235 6.330 697,048 -0.08(-1.25%)
May 22, 2015 6.410 6.410 6.410 0 +0.36(+5.95%)
May 21, 2015 5.980 6.150 5.904 6.050 1,023,317 +0.04(+0.67%)
May 20, 2015 5.980 6.106 5.880 6.010 683,106 +0.07(+1.18%)
May 19, 2015 6.100 6.150 5.910 5.940 806,437 -0.18(-2.94%)
May 18, 2015 5.860 6.270 5.850 6.120 1,395,739 +0.01(+0.16%)
May 15, 2015 5.700 6.140 5.680 6.110 1,534,281 +0.61(+11.09%)
May 14, 2015 5.490 5.570 5.440 5.500 610,172 +0.03(+0.55%)
May 13, 2015 5.560 5.610 5.450 5.470 453,339 -0.08(-1.44%)
May 12, 2015 5.550 5.660 5.510 5.550 405,159 -0.06(-1.07%)
May 11, 2015 5.620 5.700 5.595 5.610 404,833 -0.04(-0.71%)
May 08, 2015 5.790 5.830 5.640 5.650 568,479 -0.07(-1.22%)
May 07, 2015 5.580 5.780 5.530 5.720 634,457 +0.15(+2.69%)
May 06, 2015 5.540 5.630 5.460 5.570 582,542 +0.03(+0.54%)
May 05, 2015 5.670 5.680 5.385 5.540 930,834 -0.12(-2.12%)
May 04, 2015 5.380 5.790 5.380 5.660 1,155,167 +0.25(+4.62%)
May 01, 2015 5.320 5.450 5.180 5.410 1,639,721 +0.04(+0.74%)
Apr 30, 2015 5.280 5.440 5.170 5.370 2,304,361 +0.02(+0.37%)
Apr 29, 2015 5.500 5.500 5.200 5.350 2,149,582 +0.20(+3.88%)
Apr 28, 2015 5.050 5.220 5.010 5.150 757,733 +0.13(+2.59%)
Apr 27, 2015 5.050 5.150 5.000 5.020 579,985 +0.01(+0.20%)
Apr 24, 2015 5.090 5.140 4.970 5.010 891,724 -0.09(-1.76%)
Apr 23, 2015 5.180 5.180 5.070 5.100 274,504 -0.12(-2.30%)
Apr 22, 2015 5.170 5.300 5.130 5.220 592,300 +0.07(+1.36%)
Apr 21, 2015 5.280 5.300 5.125 5.150 434,060 -0.10(-1.90%)
Apr 20, 2015 5.200 5.260 5.140 5.250 334,819 +0.10(+1.94%)
Apr 17, 2015 5.240 5.290 5.105 5.150 590,026 -0.18(-3.38%)
Apr 16, 2015 5.290 5.445 5.240 5.330 354,457 +0.03(+0.57%)
Apr 15, 2015 5.140 5.300 5.090 5.300 650,778 +0.16(+3.11%)
Apr 14, 2015 5.170 5.190 5.040 5.140 391,520 -0.03(-0.58%)
Apr 13, 2015 5.040 5.200 5.010 5.170 318,576 +0.11(+2.17%)
Apr 10, 2015 5.100 5.120 5.060 5.060 279,946 -0.03(-0.59%)
Apr 09, 2015 5.060 5.110 4.965 5.090 451,493 +0.01(+0.20%)
Apr 08, 2015 5.010 5.130 4.980 5.080 407,291 +0.07(+1.40%)
Apr 07, 2015 5.070 5.110 4.995 5.010 605,281 -0.05(-0.99%)
Apr 06, 2015 4.900 5.080 4.888 5.060 489,358 +0.12(+2.43%)
Apr 02, 2015 4.940 4.940 4.940 0 -0.14(-2.76%)
Apr 01, 2015 5.070 5.220 5.010 5.080 736,730 -0.02(-0.39%)
Mar 31, 2015 5.250 5.250 5.060 5.100 872,252 -0.16(-3.04%)
Mar 30, 2015 5.190 5.320 5.050 5.260 744,534 +0.09(+1.74%)
Mar 27, 2015 5.120 5.230 5.045 5.170 651,087 +0.03(+0.58%)
Mar 26, 2015 5.010 5.200 5.000 5.140 775,272 +0.09(+1.78%)
Mar 25, 2015 5.470 5.480 5.000 5.050 1,217,111 -0.38(-7.00%)
Mar 24, 2015 5.500 5.530 5.400 5.430 496,550 -0.06(-1.09%)
Mar 23, 2015 5.470 5.540 5.410 5.490 506,883 +0.00(+0.00%)
Mar 20, 2015 5.380 5.545 5.370 5.490 1,344,018 +0.12(+2.23%)
Mar 19, 2015 5.300 5.400 5.230 5.370 551,836 +0.07(+1.32%)
Mar 18, 2015 5.150 5.340 5.070 5.300 706,706 +0.12(+2.32%)
Mar 17, 2015 5.210 5.230 5.070 5.180 620,295 -0.05(-0.96%)
Mar 16, 2015 5.210 5.250 5.150 5.230 473,184 +0.04(+0.77%)
Mar 13, 2015 5.250 5.290 5.153 5.190 572,419 -0.07(-1.33%)
Mar 12, 2015 5.250 5.290 5.130 5.260 493,327 +0.02(+0.38%)
Mar 11, 2015 5.350 5.385 5.060 5.240 832,774 -0.10(-1.87%)
Mar 10, 2015 5.280 5.400 5.240 5.340 580,650 -0.04(-0.74%)
Mar 09, 2015 5.470 5.490 5.370 5.380 511,606 -0.08(-1.47%)
Mar 06, 2015 5.430 5.520 5.400 5.460 521,118 -0.04(-0.73%)
Mar 05, 2015 5.690 5.740 5.475 5.500 504,656 -0.16(-2.83%)
Mar 04, 2015 5.680 5.440 5.660 1,103,458 +0.14(+2.54%)
Mar 03, 2015 5.750 5.500 5.520 817,778 -0.14(-2.47%)
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