APPLIED MICRO (NQ: AMCC)
6.020 USD  -0.190 (-3.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 6.170 6.220 5.980 6.020 389,886 -0.19(-3.06%)
May 03, 2016 6.370 6.400 6.130 6.210 662,357 -0.15(-2.36%)
May 02, 2016 6.240 6.400 6.200 6.360 835,144 +0.12(+1.92%)
Apr 29, 2016 5.740 6.300 5.640 6.240 970,801 -0.08(-1.27%)
Apr 28, 2016 6.500 6.550 6.240 6.320 669,015 -0.19(-2.92%)
Apr 27, 2016 6.390 6.560 6.340 6.510 334,485 +0.10(+1.56%)
Apr 26, 2016 6.270 6.580 6.210 6.410 592,101 +0.19(+3.05%)
Apr 25, 2016 6.410 6.440 6.150 6.220 380,611 -0.19(-2.96%)
Apr 22, 2016 6.240 6.500 6.240 6.410 376,441 +0.16(+2.56%)
Apr 21, 2016 6.350 6.380 6.210 6.250 302,952 -0.11(-1.73%)
Apr 20, 2016 6.230 6.450 6.230 6.360 266,515 +0.11(+1.76%)
Apr 19, 2016 6.340 6.350 6.230 6.250 257,416 -0.06(-0.95%)
Apr 18, 2016 6.280 6.340 6.170 6.310 477,519 +0.03(+0.48%)
Apr 15, 2016 6.430 6.440 6.250 6.280 270,693 -0.19(-2.94%)
Apr 14, 2016 6.520 6.590 6.360 6.470 234,862 -0.11(-1.67%)
Apr 13, 2016 6.410 6.600 6.400 6.580 441,223 +0.19(+2.97%)
Apr 12, 2016 6.300 6.460 6.210 6.390 290,533 +0.11(+1.75%)
Apr 11, 2016 6.390 6.550 6.250 6.280 298,774 -0.06(-0.95%)
Apr 08, 2016 6.450 6.580 6.280 6.340 279,006 -0.07(-1.09%)
Apr 07, 2016 6.410 6.485 6.080 6.410 285,874 -0.06(-0.93%)
Apr 06, 2016 6.340 6.480 6.220 6.470 333,194 +0.12(+1.89%)
Apr 05, 2016 6.330 6.490 6.320 6.350 326,759 -0.02(-0.31%)
Apr 04, 2016 6.530 6.640 6.330 6.370 392,504 -0.17(-2.60%)
Apr 01, 2016 6.390 6.560 6.330 6.540 356,356 +0.08(+1.24%)
Mar 31, 2016 6.530 6.530 6.380 6.460 458,505 -0.09(-1.37%)
Mar 30, 2016 6.590 6.600 6.500 6.550 571,651 +0.00(+0.00%)
Mar 29, 2016 6.360 6.590 6.300 6.550 396,001 +0.12(+1.87%)
Mar 28, 2016 6.400 6.490 6.290 6.430 453,977 +0.04(+0.63%)
Mar 24, 2016 6.390 6.390 6.390 0 +0.12(+1.91%)
Mar 23, 2016 6.500 6.550 6.250 6.270 370,562 -0.23(-3.54%)
Mar 22, 2016 6.410 6.540 6.260 6.500 452,898 +0.09(+1.40%)
Mar 21, 2016 6.440 6.490 6.160 6.410 430,269 -0.07(-1.08%)
Mar 18, 2016 6.280 6.600 6.280 6.480 905,890 +0.24(+3.85%)
Mar 17, 2016 6.120 6.310 6.040 6.240 511,093 +0.10(+1.63%)
Mar 16, 2016 5.950 6.140 5.861 6.140 519,172 +0.15(+2.50%)
Mar 15, 2016 6.040 6.060 5.820 5.990 578,802 -0.05(-0.83%)
Mar 14, 2016 6.220 6.220 6.000 6.040 342,782 -0.18(-2.89%)
Mar 11, 2016 5.900 6.220 5.868 6.220 768,678 +0.34(+5.78%)
Mar 10, 2016 6.000 6.045 5.740 5.880 550,198 -0.08(-1.34%)
Mar 09, 2016 5.710 6.130 5.664 5.960 817,674 +0.26(+4.56%)
Mar 08, 2016 6.010 6.070 5.690 5.700 507,056 -0.35(-5.79%)
Mar 07, 2016 6.000 6.100 5.930 6.050 415,754 +0.02(+0.33%)
Mar 04, 2016 6.160 6.190 5.990 6.030 508,675 -0.10(-1.63%)
Mar 03, 2016 5.990 6.190 5.980 6.130 416,064 +0.13(+2.17%)
Mar 02, 2016 5.940 6.070 5.920 6.000 283,722 +0.07(+1.18%)
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