APPLIED MICRO (NQ: AMCC)
6.160 USD  +0.230 (+3.88%)
Streaming Delayed Price  /  Updated: 2:00 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 6.000 6.129 5.870 5.930 890,143 -0.02(-0.34%)
Nov 24, 2014 6.030 6.250 5.900 5.950 691,198 -0.08(-1.33%)
Nov 21, 2014 5.910 6.270 5.770 6.030 1,298,441 +0.23(+3.88%)
Nov 20, 2014 5.650 5.870 5.555 5.805 1,188,964 +0.14(+2.56%)
Nov 19, 2014 6.010 6.040 5.650 5.660 1,819,384 -0.41(-6.75%)
Nov 18, 2014 5.750 6.120 5.700 6.070 732,390 +0.14(+2.36%)
Nov 17, 2014 6.080 6.161 5.920 5.930 1,217,758 -0.18(-2.95%)
Nov 14, 2014 6.110 6.140 5.910 6.110 951,489 +0.02(+0.33%)
Nov 13, 2014 6.340 6.400 6.020 6.090 1,355,312 -0.25(-3.94%)
Nov 12, 2014 6.330 6.430 6.270 6.340 705,209 -0.01(-0.16%)
Nov 11, 2014 6.340 6.380 6.205 6.350 630,907 +0.03(+0.47%)
Nov 10, 2014 6.450 6.510 6.310 6.320 873,031 -0.14(-2.17%)
Nov 07, 2014 6.620 6.620 6.225 6.460 1,725,210 -0.14(-2.12%)
Nov 06, 2014 6.770 6.840 6.560 6.600 1,316,404 -0.18(-2.65%)
Nov 05, 2014 6.510 6.790 6.400 6.780 1,059,962 +0.32(+4.95%)
Nov 04, 2014 6.420 6.520 6.320 6.460 1,284,462 +0.03(+0.47%)
Nov 03, 2014 6.470 6.540 6.320 6.430 1,331,363 -0.04(-0.62%)
Oct 31, 2014 6.170 6.520 6.010 6.470 2,273,663 +0.52(+8.74%)
Oct 30, 2014 5.840 6.080 5.640 5.950 2,575,597 +0.09(+1.54%)
Oct 29, 2014 6.300 6.300 5.650 5.860 5,109,812 -1.02(-14.83%)
Oct 28, 2014 6.680 6.890 6.650 6.880 2,134,092 +0.22(+3.30%)
Oct 27, 2014 6.740 6.800 6.800 6.660 1,223,442 -0.14(-2.06%)
Oct 24, 2014 6.900 6.910 6.650 6.800 1,030,086 -0.10(-1.45%)
Oct 23, 2014 6.740 7.060 6.720 6.900 1,352,943 +0.25(+3.76%)
Oct 22, 2014 6.620 6.650 947,384 -0.25(-3.62%)
Oct 21, 2014 6.650 6.925 6.540 6.900 951,598 +0.31(+4.70%)
Oct 20, 2014 6.630 6.740 6.570 6.590 1,202,056 -0.08(-1.20%)
Oct 17, 2014 6.650 6.670 1,075,785 -0.21(-3.05%)
Oct 16, 2014 6.780 7.050 6.750 6.880 1,664,294 -0.06(-0.86%)
Oct 15, 2014 6.040 6.990 6.030 6.940 1,853,982 +0.77(+12.48%)
Oct 14, 2014 6.370 6.490 6.130 6.170 1,528,169 -0.14(-2.22%)
Oct 13, 2014 6.250 6.550 6.120 6.310 956,040 +0.04(+0.64%)
Oct 10, 2014 6.840 6.845 6.130 6.270 3,357,883 -0.61(-8.87%)
Oct 09, 2014 7.020 7.098 6.860 6.880 1,440,386 -0.16(-2.27%)
Oct 08, 2014 6.920 7.159 6.830 7.040 1,837,879 +0.10(+1.44%)
Oct 07, 2014 7.070 7.175 6.940 6.940 1,132,361 -0.17(-2.39%)
Oct 06, 2014 7.200 7.200 6.890 7.110 1,573,271 -0.11(-1.52%)
Oct 03, 2014 7.250 7.320 7.030 7.220 1,194,307 +0.09(+1.26%)
Oct 02, 2014 6.900 7.170 6.840 7.130 851,238 +0.23(+3.33%)
Oct 01, 2014 7.030 7.120 6.860 6.900 1,265,573 -0.10(-1.43%)
Sep 30, 2014 7.200 7.200 6.950 7.000 1,310,964 -0.20(-2.78%)
Sep 29, 2014 6.900 7.250 6.880 7.200 1,257,764 +0.17(+2.42%)
Sep 26, 2014 6.940 7.070 6.920 7.030 756,375 +0.13(+1.88%)
Sep 25, 2014 6.980 7.040 6.820 6.900 1,359,779 -0.10(-1.43%)
Sep 24, 2014 6.890 7.030 6.825 7.000 1,062,786 +0.14(+2.04%)
Sep 23, 2014 6.940 7.095 6.860 6.860 1,123,872 -0.14(-2.00%)
Sep 22, 2014 7.090 7.140 6.970 7.000 981,795 -0.12(-1.69%)
Sep 19, 2014 7.240 7.360 7.050 7.120 2,012,246 -0.10(-1.39%)
Sep 18, 2014 6.980 7.230 6.940 7.220 1,278,645 +0.29(+4.18%)
Sep 17, 2014 6.770 7.120 6.720 6.930 3,682,793 +0.15(+2.21%)
Sep 16, 2014 6.900 7.005 6.640 6.780 2,298,625 -0.14(-2.02%)
Sep 15, 2014 7.170 7.200 6.910 6.920 1,279,007 -0.25(-3.49%)
Sep 12, 2014 7.500 7.500 7.150 7.170 2,975,870 -0.35(-4.65%)
Sep 11, 2014 7.210 7.720 7.180 7.520 1,358,419 +0.28(+3.87%)
Sep 10, 2014 7.450 7.450 7.090 7.240 2,198,101 -0.21(-2.82%)
Sep 09, 2014 7.960 8.050 7.440 7.450 1,640,177 -0.55(-6.87%)
Sep 08, 2014 8.010 8.140 7.960 8.000 566,035 +0.01(+0.13%)
Sep 05, 2014 8.160 8.310 7.980 7.990 1,277,204 -0.21(-2.56%)
Sep 04, 2014 8.250 8.450 8.180 8.200 459,533 -0.05(-0.61%)
Sep 03, 2014 8.430 8.500 8.231 8.250 624,580 -0.15(-1.79%)
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