APPLIED MICRO (NQ: AMCC)
5.250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 5.200 5.260 5.140 5.250 334,819 +0.10(+1.94%)
Apr 17, 2015 5.240 5.290 5.105 5.150 590,026 -0.18(-3.38%)
Apr 16, 2015 5.290 5.445 5.240 5.330 354,457 +0.03(+0.57%)
Apr 15, 2015 5.140 5.300 5.090 5.300 650,778 +0.16(+3.11%)
Apr 14, 2015 5.170 5.190 5.040 5.140 391,520 -0.03(-0.58%)
Apr 13, 2015 5.040 5.200 5.010 5.170 318,576 +0.11(+2.17%)
Apr 10, 2015 5.100 5.120 5.060 5.060 279,946 -0.03(-0.59%)
Apr 09, 2015 5.060 5.110 4.965 5.090 451,493 +0.01(+0.20%)
Apr 08, 2015 5.010 5.130 4.980 5.080 407,291 +0.07(+1.40%)
Apr 07, 2015 5.070 5.110 4.995 5.010 605,281 -0.05(-0.99%)
Apr 06, 2015 4.900 5.080 4.888 5.060 489,358 +0.12(+2.43%)
Apr 02, 2015 4.940 4.940 4.940 0 -0.14(-2.76%)
Apr 01, 2015 5.070 5.220 5.010 5.080 736,730 -0.02(-0.39%)
Mar 31, 2015 5.250 5.250 5.060 5.100 872,252 -0.16(-3.04%)
Mar 30, 2015 5.190 5.320 5.050 5.260 744,534 +0.09(+1.74%)
Mar 27, 2015 5.120 5.230 5.045 5.170 651,087 +0.03(+0.58%)
Mar 26, 2015 5.010 5.200 5.000 5.140 775,272 +0.09(+1.78%)
Mar 25, 2015 5.470 5.480 5.000 5.050 1,217,111 -0.38(-7.00%)
Mar 24, 2015 5.500 5.530 5.400 5.430 496,550 -0.06(-1.09%)
Mar 23, 2015 5.470 5.540 5.410 5.490 506,883 +0.00(+0.00%)
Mar 20, 2015 5.380 5.545 5.370 5.490 1,344,018 +0.12(+2.23%)
Mar 19, 2015 5.300 5.400 5.230 5.370 551,836 +0.07(+1.32%)
Mar 18, 2015 5.150 5.340 5.070 5.300 706,706 +0.12(+2.32%)
Mar 17, 2015 5.210 5.230 5.070 5.180 620,295 -0.05(-0.96%)
Mar 16, 2015 5.210 5.250 5.150 5.230 473,184 +0.04(+0.77%)
Mar 13, 2015 5.250 5.290 5.153 5.190 572,419 -0.07(-1.33%)
Mar 12, 2015 5.250 5.290 5.130 5.260 493,327 +0.02(+0.38%)
Mar 11, 2015 5.350 5.385 5.060 5.240 832,774 -0.10(-1.87%)
Mar 10, 2015 5.280 5.400 5.240 5.340 580,650 -0.04(-0.74%)
Mar 09, 2015 5.470 5.490 5.370 5.380 511,606 -0.08(-1.47%)
Mar 06, 2015 5.430 5.520 5.400 5.460 521,118 -0.04(-0.73%)
Mar 05, 2015 5.690 5.740 5.475 5.500 504,656 -0.16(-2.83%)
Mar 04, 2015 5.680 5.440 5.660 1,103,458 +0.14(+2.54%)
Mar 03, 2015 5.750 5.500 5.520 817,778 -0.14(-2.47%)
Mar 02, 2015 5.460 5.680 5.440 5.660 1,178,269 +0.22(+4.04%)
Feb 27, 2015 5.220 5.480 5.150 5.440 2,415,623 +0.19(+3.62%)
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%)
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