APPLIED MICRO (NQ: AMCC)
8.470 USD  +0.150 (+1.80%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.370 8.470 8.370 8.470 450,913 +0.15(+1.80%)
Aug 28, 2014 8.180 8.470 8.170 8.320 695,618 +0.08(+0.97%)
Aug 27, 2014 8.340 8.380 8.230 8.240 530,181 -0.09(-1.08%)
Aug 26, 2014 8.260 8.380 8.260 8.330 602,193 +0.09(+1.09%)
Aug 25, 2014 8.390 8.440 8.200 8.240 537,682 -0.12(-1.44%)
Aug 22, 2014 8.210 8.420 8.120 8.360 727,241 +0.13(+1.58%)
Aug 21, 2014 8.350 8.350 8.190 8.230 603,964 -0.10(-1.20%)
Aug 20, 2014 8.360 8.450 8.250 8.330 479,775 -0.06(-0.72%)
Aug 19, 2014 8.320 8.420 8.309 8.390 396,688 +0.11(+1.33%)
Aug 18, 2014 8.110 8.260 8.090 8.280 929,544 +0.03(+0.36%)
Aug 15, 2014 8.370 8.430 8.150 8.250 699,407 -0.04(-0.48%)
Aug 14, 2014 8.260 8.330 8.210 8.290 936,163 +0.04(+0.48%)
Aug 13, 2014 8.280 8.325 8.180 8.250 773,120 +0.01(+0.12%)
Aug 12, 2014 8.300 8.380 8.150 8.240 932,525 -0.35(-4.07%)
Aug 11, 2014 8.600 8.770 8.480 8.590 760,541 +0.02(+0.23%)
Aug 08, 2014 8.360 8.541 8.252 8.570 906,256 +0.25(+3.00%)
Aug 07, 2014 8.420 8.530 8.270 8.320 1,037,031 -0.05(-0.60%)
Aug 06, 2014 8.260 8.460 8.240 8.370 650,489 +0.10(+1.21%)
Aug 05, 2014 8.230 8.330 8.150 8.270 783,379 -0.04(-0.48%)
Aug 04, 2014 8.460 8.550 8.190 8.310 1,134,768 -0.14(-1.66%)
Aug 01, 2014 8.340 8.470 8.190 8.450 1,536,707 +0.11(+1.32%)
Jul 31, 2014 8.600 8.600 8.200 8.340 2,686,684 -0.37(-4.25%)
Jul 30, 2014 8.570 9.195 8.110 8.710 5,532,531 -0.96(-9.93%)
Jul 29, 2014 9.590 9.780 9.430 9.670 1,181,996 +0.15(+1.58%)
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%)
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