APPLIED MICRO (NQ: AMCC)
5.250 USD  +0.140 (+2.74%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 5.310 5.250 2,053,441 +0.14(+2.74%)
Feb 25, 2015 4.800 5.200 4.710 5.110 2,698,634 +0.41(+8.72%)
Feb 24, 2015 4.720 4.780 4.630 4.700 1,542,677 -0.01(-0.21%)
Feb 23, 2015 4.810 4.820 4.670 4.710 839,503 -0.13(-2.69%)
Feb 20, 2015 4.930 4.970 4.800 4.840 1,050,491 -0.07(-1.43%)
Feb 19, 2015 5.010 5.090 4.610 4.910 1,667,116 -0.13(-2.58%)
Feb 18, 2015 4.930 5.140 4.900 5.040 787,043 -0.08(-1.56%)
Feb 17, 2015 5.210 5.300 5.100 5.120 835,460 -0.09(-1.73%)
Feb 13, 2015 5.210 5.210 5.210 0 +0.06(+1.17%)
Feb 12, 2015 5.160 5.190 5.100 5.150 1,119,582 +0.02(+0.39%)
Feb 11, 2015 5.060 5.160 5.010 5.130 1,015,995 +0.07(+1.38%)
Feb 10, 2015 5.150 5.160 5.025 5.060 765,261 -0.04(-0.78%)
Feb 09, 2015 5.150 5.250 5.080 5.100 1,028,787 -0.08(-1.54%)
Feb 06, 2015 5.170 5.290 5.090 5.180 2,480,054 +0.00(+0.00%)
Feb 05, 2015 5.130 5.270 5.130 5.180 1,331,263 +0.06(+1.17%)
Feb 04, 2015 5.160 5.220 5.050 5.120 1,111,426 -0.05(-0.97%)
Feb 03, 2015 4.720 5.240 4.720 5.170 2,133,462 +0.46(+9.65%)
Feb 02, 2015 5.230 5.250 4.710 4.715 2,034,942 -0.54(-10.19%)
Jan 30, 2015 5.570 5.570 5.230 5.250 1,464,475 -0.36(-6.42%)
Jan 29, 2015 5.790 5.825 5.580 5.610 1,553,778 -0.19(-3.28%)
Jan 28, 2015 6.490 6.490 5.705 5.800 2,373,549 -0.08(-1.36%)
Jan 27, 2015 6.070 6.120 5.850 5.880 1,236,610 -0.34(-5.47%)
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%)
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