APPLIED MICRO (NQ: AMCC)
5.660 USD  +0.010 (+0.18%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 5.780 5.780 5.565 5.660 619,857 +0.01(+0.18%)
Sep 01, 2015 5.680 5.840 5.610 5.650 561,858 -0.20(-3.42%)
Aug 31, 2015 5.750 5.900 5.710 5.850 519,519 +0.08(+1.39%)
Aug 28, 2015 5.630 5.790 5.610 5.770 592,565 +0.11(+1.94%)
Aug 27, 2015 5.540 5.710 5.480 5.660 699,183 +0.18(+3.28%)
Aug 26, 2015 5.390 5.490 5.260 5.480 747,382 +0.22(+4.18%)
Aug 25, 2015 5.440 5.510 5.260 5.260 984,209 +0.01(+0.19%)
Aug 24, 2015 4.880 5.430 4.880 5.250 1,621,435 -0.10(-1.87%)
Aug 21, 2015 4.910 5.440 4.690 5.350 1,423,511 +0.26(+5.11%)
Aug 20, 2015 5.500 5.075 5.090 1,246,090 -0.42(-7.62%)
Aug 19, 2015 5.580 5.700 5.510 5.510 690,263 -0.19(-3.33%)
Aug 18, 2015 5.840 6.160 5.530 5.700 1,303,533 -0.14(-2.40%)
Aug 17, 2015 5.810 5.950 5.750 5.840 1,108,184 -0.01(-0.17%)
Aug 14, 2015 6.050 6.070 5.771 5.850 1,560,276 -0.30(-4.88%)
Aug 13, 2015 6.350 6.460 6.050 6.150 841,258 -0.19(-3.00%)
Aug 12, 2015 6.210 6.390 6.120 6.340 865,785 -0.03(-0.39%)
Aug 11, 2015 6.560 6.585 6.300 6.365 1,006,497 -0.22(-3.41%)
Aug 10, 2015 6.440 6.595 6.360 6.590 778,246 +0.22(+3.45%)
Aug 07, 2015 6.310 6.420 6.230 6.370 773,330 +0.03(+0.47%)
Aug 06, 2015 6.630 6.705 6.310 6.340 1,006,845 -0.32(-4.80%)
Aug 05, 2015 6.550 6.810 6.550 6.660 1,128,326 +0.10(+1.52%)
Aug 04, 2015 6.590 6.610 6.440 6.560 1,261,791 -0.05(-0.76%)
Aug 03, 2015 6.170 6.610 6.100 6.610 1,297,816 +0.40(+6.44%)
Jul 31, 2015 5.740 6.220 5.160 6.210 2,388,325 +0.40(+6.88%)
Jul 30, 2015 5.480 5.870 5.480 5.810 1,177,293 +0.28(+5.06%)
Jul 29, 2015 5.400 5.640 5.380 5.530 905,428 +0.16(+2.98%)
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%)
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