APPLIED MICRO (NQ: AMCC)
5.370 USD  -0.200 (-3.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 5.620 5.680 5.360 5.370 1,231,322 -0.20(-3.59%)
Jul 27, 2015 5.610 5.770 5.450 5.570 952,632 +0.01(+0.18%)
Jul 24, 2015 5.900 5.940 5.390 5.560 1,594,598 -0.37(-6.24%)
Jul 23, 2015 5.900 6.130 5.900 5.930 537,294 +0.05(+0.85%)
Jul 22, 2015 5.960 6.040 5.850 5.880 651,785 -0.14(-2.33%)
Jul 21, 2015 6.000 6.120 5.990 6.020 546,615 +0.03(+0.50%)
Jul 20, 2015 6.140 6.160 5.980 5.990 526,507 -0.15(-2.44%)
Jul 17, 2015 6.270 6.270 6.120 6.140 633,854 -0.11(-1.76%)
Jul 16, 2015 6.400 6.430 6.220 6.250 1,023,425 -0.12(-1.88%)
Jul 15, 2015 6.410 6.530 6.280 6.370 1,118,777 -0.01(-0.16%)
Jul 14, 2015 6.270 6.390 6.220 6.380 960,851 +0.13(+2.08%)
Jul 13, 2015 6.170 6.310 6.130 6.250 752,468 +0.12(+1.96%)
Jul 10, 2015 5.970 6.170 5.970 6.130 913,090 +0.19(+3.20%)
Jul 09, 2015 6.080 6.210 5.930 5.940 1,235,167 -0.05(-0.83%)
Jul 08, 2015 6.170 6.200 5.920 5.990 1,397,402 -0.31(-4.92%)
Jul 07, 2015 6.250 6.350 5.955 6.300 1,760,857 +0.03(+0.48%)
Jul 06, 2015 6.520 6.570 6.230 6.270 1,246,290 -0.29(-4.42%)
Jul 02, 2015 6.560 6.560 6.560 0 -0.09(-1.35%)
Jul 01, 2015 6.750 6.980 6.630 6.650 1,122,844 -0.10(-1.48%)
Jun 30, 2015 6.880 6.930 6.720 6.750 774,651 -0.09(-1.32%)
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 7.750 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 6.965 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 6.660 6.450 6.460 851,745 -0.05(-0.77%)
May 27, 2015 6.380 6.600 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 6.140 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 5.550 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 5.670 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%)
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