APPLIED MICRO (NQ: AMCC)
5.170 USD  +0.030 (+0.58%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 5.460 5.680 5.440 5.660 1,178,269 +0.22(+4.04%)
Feb 27, 2015 5.220 5.480 5.150 5.440 2,415,623 +0.19(+3.62%)
Feb 26, 2015 5.310 5.250 2,053,441 +0.14(+2.74%)
Feb 25, 2015 4.800 5.200 4.710 5.110 2,698,634 +0.41(+8.72%)
Feb 24, 2015 4.720 4.780 4.630 4.700 1,542,677 -0.01(-0.21%)
Feb 23, 2015 4.810 4.820 4.670 4.710 839,503 -0.13(-2.69%)
Feb 20, 2015 4.930 4.970 4.800 4.840 1,050,491 -0.07(-1.43%)
Feb 19, 2015 5.010 5.090 4.610 4.910 1,667,116 -0.13(-2.58%)
Feb 18, 2015 4.930 5.140 4.900 5.040 787,043 -0.08(-1.56%)
Feb 17, 2015 5.210 5.300 5.100 5.120 835,460 -0.09(-1.73%)
Feb 13, 2015 5.210 5.210 5.210 0 +0.06(+1.17%)
Feb 12, 2015 5.160 5.190 5.100 5.150 1,119,582 +0.02(+0.39%)
Feb 11, 2015 5.060 5.160 5.010 5.130 1,015,995 +0.07(+1.38%)
Feb 10, 2015 5.150 5.160 5.025 5.060 765,261 -0.04(-0.78%)
Feb 09, 2015 5.150 5.250 5.080 5.100 1,028,787 -0.08(-1.54%)
Feb 06, 2015 5.170 5.290 5.090 5.180 2,480,054 +0.00(+0.00%)
Feb 05, 2015 5.130 5.270 5.130 5.180 1,331,263 +0.06(+1.17%)
Feb 04, 2015 5.160 5.220 5.050 5.120 1,111,426 -0.05(-0.97%)
Feb 03, 2015 4.720 5.240 4.720 5.170 2,133,462 +0.46(+9.65%)
Feb 02, 2015 5.230 5.250 4.710 4.715 2,034,942 -0.54(-10.19%)
Jan 30, 2015 5.570 5.570 5.230 5.250 1,464,475 -0.36(-6.42%)
Jan 29, 2015 5.790 5.825 5.580 5.610 1,553,778 -0.19(-3.28%)
Jan 28, 2015 6.490 6.490 5.705 5.800 2,373,549 -0.08(-1.36%)
Jan 27, 2015 6.070 6.120 5.850 5.880 1,236,610 -0.34(-5.47%)
Jan 26, 2015 5.900 6.245 5.840 6.220 774,891 +0.30(+5.07%)
Jan 23, 2015 6.080 6.140 5.910 5.920 537,262 -0.13(-2.15%)
Jan 22, 2015 6.000 6.070 5.810 6.050 711,711 +0.07(+1.17%)
Jan 21, 2015 5.910 6.020 5.880 5.980 437,796 +0.03(+0.50%)
Jan 20, 2015 5.980 6.050 5.840 5.950 383,015 -0.00(-0.08%)
Jan 16, 2015 5.780 6.030 5.780 5.955 469,437 +0.14(+2.50%)
Jan 15, 2015 5.810 5.810 695,284 -0.37(-5.99%)
Jan 14, 2015 6.120 6.270 6.050 6.180 460,098 -0.03(-0.48%)
Jan 13, 2015 6.210 859,057 -0.24(-3.72%)
Jan 12, 2015 6.520 6.550 6.310 6.450 448,036 -0.07(-1.07%)
Jan 09, 2015 6.450 6.600 6.350 6.520 517,750 +0.06(+0.93%)
Jan 08, 2015 6.330 6.490 6.330 6.460 369,532 +0.19(+3.03%)
Jan 07, 2015 6.340 6.370 6.140 6.270 591,492 -0.02(-0.32%)
Jan 06, 2015 6.510 6.530 6.150 6.290 645,266 -0.21(-3.23%)
Jan 05, 2015 6.490 6.701 6.410 6.500 673,132 +0.02(+0.31%)
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