APPLIED MICRO (NQ: AMCC)
6.670 USD  -0.210 (-3.05%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 8.470 8.570 8.340 8.400 614,553 -0.07(-0.83%)
Aug 29, 2014 8.470 8.470 8.470 0 +0.15(+1.80%)
Aug 28, 2014 8.180 8.470 8.170 8.320 695,618 +0.08(+0.97%)
Aug 27, 2014 8.340 8.380 8.230 8.240 530,181 -0.09(-1.08%)
Aug 26, 2014 8.260 8.380 8.260 8.330 602,193 +0.09(+1.09%)
Aug 25, 2014 8.390 8.440 8.200 8.240 537,682 -0.12(-1.44%)
Aug 22, 2014 8.210 8.420 8.120 8.360 727,241 +0.13(+1.58%)
Aug 21, 2014 8.350 8.350 8.190 8.230 603,964 -0.10(-1.20%)
Aug 20, 2014 8.360 8.450 8.250 8.330 479,775 -0.06(-0.72%)
Aug 19, 2014 8.320 8.420 8.309 8.390 396,688 +0.11(+1.33%)
Aug 18, 2014 8.110 8.260 8.090 8.280 929,544 +0.03(+0.36%)
Aug 15, 2014 8.370 8.430 8.150 8.250 699,407 -0.04(-0.48%)
Aug 14, 2014 8.260 8.330 8.210 8.290 936,163 +0.04(+0.48%)
Aug 13, 2014 8.280 8.325 8.180 8.250 773,120 +0.01(+0.12%)
Aug 12, 2014 8.300 8.380 8.150 8.240 932,525 -0.35(-4.07%)
Aug 11, 2014 8.600 8.770 8.480 8.590 760,541 +0.02(+0.23%)
Aug 08, 2014 8.360 8.541 8.252 8.570 906,256 +0.25(+3.00%)
Aug 07, 2014 8.420 8.530 8.270 8.320 1,037,031 -0.05(-0.60%)
Aug 06, 2014 8.260 8.460 8.240 8.370 650,489 +0.10(+1.21%)
Aug 05, 2014 8.230 8.330 8.150 8.270 783,379 -0.04(-0.48%)
Aug 04, 2014 8.460 8.550 8.190 8.310 1,134,768 -0.14(-1.66%)
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