APPLIED MICRO (NQ: AMCC)
6.220 USD  +0.300 (+5.07%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 6.580 6.710 6.420 6.480 748,051 -0.04(-0.61%)
Dec 31, 2014 6.520 6.520 6.520 0 -0.06(-0.91%)
Dec 30, 2014 6.550 6.695 6.525 6.580 396,399 -0.02(-0.30%)
Dec 29, 2014 6.640 6.690 6.530 6.600 565,562 -0.04(-0.60%)
Dec 26, 2014 6.660 6.680 6.550 6.640 272,472 +0.01(+0.15%)
Dec 24, 2014 6.630 6.630 6.630 0 +0.09(+1.38%)
Dec 23, 2014 6.720 6.840 6.430 6.540 617,111 -0.14(-2.10%)
Dec 22, 2014 6.540 6.770 6.380 6.680 1,010,204 +0.14(+2.14%)
Dec 19, 2014 6.430 6.560 6.240 6.540 1,387,121 +0.13(+2.03%)
Dec 18, 2014 6.110 6.420 6.060 6.410 1,634,306 +0.32(+5.25%)
Dec 17, 2014 5.850 6.100 5.700 6.090 952,390 +0.27(+4.64%)
Dec 16, 2014 6.050 5.820 1,284,505 +0.01(+0.17%)
Dec 15, 2014 5.930 6.070 5.790 5.810 851,417 -0.06(-1.02%)
Dec 12, 2014 5.750 6.000 5.740 5.870 937,736 +0.03(+0.51%)
Dec 11, 2014 6.010 6.110 5.820 5.840 689,564 -0.11(-1.85%)
Dec 10, 2014 6.060 6.170 5.920 5.950 1,187,692 -0.16(-2.62%)
Dec 09, 2014 5.770 6.170 5.680 6.110 936,133 +0.22(+3.74%)
Dec 08, 2014 6.130 6.210 5.890 5.890 866,147 -0.25(-4.07%)
Dec 05, 2014 6.080 6.200 6.070 6.140 574,392 +0.07(+1.15%)
Dec 04, 2014 6.140 6.200 6.040 6.070 923,886 -0.06(-0.98%)
Dec 03, 2014 5.950 6.290 5.920 6.130 1,302,739 +0.17(+2.85%)
Dec 02, 2014 5.710 5.980 5.660 5.960 1,005,691 +0.28(+4.93%)
Dec 01, 2014 5.880 5.950 5.635 5.680 1,364,130 -0.23(-3.89%)
Nov 28, 2014 6.170 6.170 5.880 5.910 541,269 -0.24(-3.90%)
Nov 26, 2014 6.150 6.150 6.150 0 +0.22(+3.71%)
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%)
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