APPLIED MICRO (NQ: AMCC)
6.750 USD  -0.090 (-1.32%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 7.210 7.210 6.610 6.840 2,210,546 -0.60(-8.06%)
Jun 26, 2015 7.590 7.610 7.220 7.440 2,964,432 -0.16(-2.11%)
Jun 25, 2015 7.680 7.730 7.520 7.600 646,911 -0.04(-0.52%)
Jun 24, 2015 7.640 7.830 7.580 7.640 922,561 +0.01(+0.13%)
Jun 23, 2015 7.590 7.690 7.580 7.630 530,324 +0.07(+0.93%)
Jun 22, 2015 7.770 7.830 7.530 7.560 868,158 -0.08(-1.05%)
Jun 19, 2015 8.050 8.087 7.640 7.640 1,802,052 -0.39(-4.86%)
Jun 18, 2015 7.990 8.080 7.760 8.030 1,727,563 +0.04(+0.50%)
Jun 17, 2015 7.110 8.020 7.105 7.990 2,961,319 +0.92(+13.01%)
Jun 16, 2015 6.990 7.270 6.910 7.070 1,498,071 +0.08(+1.14%)
Jun 15, 2015 6.890 6.970 6.650 6.990 738,070 +0.02(+0.29%)
Jun 12, 2015 6.880 6.980 6.820 6.970 511,276 +0.07(+1.01%)
Jun 11, 2015 6.890 6.970 6.820 6.900 724,667 +0.00(+0.00%)
Jun 10, 2015 7.130 7.130 6.890 6.900 1,044,368 -0.19(-2.68%)
Jun 09, 2015 7.140 7.150 6.955 7.090 960,036 -0.03(-0.42%)
Jun 08, 2015 7.220 7.330 7.040 7.120 986,232 -0.09(-1.25%)
Jun 05, 2015 7.030 7.245 7.010 7.210 1,179,195 +0.18(+2.56%)
Jun 04, 2015 7.040 7.130 6.945 7.030 1,122,879 -0.04(-0.57%)
Jun 03, 2015 6.890 7.150 6.830 7.070 2,268,318 +0.18(+2.61%)
Jun 02, 2015 6.500 7.030 6.450 6.890 2,175,090 +0.48(+7.49%)
Jun 01, 2015 6.450 6.480 6.320 6.410 653,819 +0.02(+0.31%)
May 29, 2015 6.460 6.497 6.345 6.390 584,088 -0.07(-1.08%)
May 28, 2015 6.500 6.660 6.450 6.460 851,745 -0.05(-0.77%)
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%)
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