APPLIED MICRO (NQ: AMCC)
9.060 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.060 9.060 9.060 0 +0.11(+1.23%)
Apr 16, 2014 9.240 9.328 8.680 8.950 1,169,830 -0.20(-2.19%)
Apr 15, 2014 9.170 9.340 8.860 9.150 971,241 -0.02(-0.22%)
Apr 14, 2014 9.170 9.380 9.010 9.170 841,569 +0.07(+0.77%)
Apr 11, 2014 9.270 9.450 8.930 9.100 805,631 -0.27(-2.88%)
Apr 10, 2014 9.800 9.800 9.240 9.370 1,467,802 -0.46(-4.68%)
Apr 09, 2014 9.650 9.985 9.650 9.830 1,048,299 +0.25(+2.61%)
Apr 08, 2014 9.530 9.850 9.470 9.580 1,149,910 +0.06(+0.63%)
Apr 07, 2014 9.970 10.00 9.390 9.520 1,777,369 -0.50(-4.99%)
Apr 04, 2014 10.76 10.81 9.900 10.02 1,058,351 -0.63(-5.92%)
Apr 03, 2014 10.81 10.98 10.50 10.65 1,405,766 -0.11(-1.02%)
Apr 02, 2014 10.74 10.94 10.43 10.76 1,414,825 +0.44(+4.26%)
Apr 01, 2014 9.940 10.35 9.940 10.32 1,080,860 +0.42(+4.24%)
Mar 31, 2014 9.810 9.960 9.600 9.900 1,123,295 +0.19(+1.96%)
Mar 28, 2014 9.500 9.920 9.500 9.710 979,887 +0.22(+2.32%)
Mar 27, 2014 9.540 9.670 9.380 9.490 1,192,235 -0.02(-0.21%)
Mar 26, 2014 9.880 9.964 9.430 9.510 1,130,379 -0.27(-2.76%)
Mar 25, 2014 9.850 10.22 9.660 9.780 1,174,396 +0.01(+0.10%)
Mar 24, 2014 9.940 10.08 9.550 9.770 1,498,810 -0.12(-1.21%)
Mar 21, 2014 10.25 10.28 9.830 9.890 1,157,878 -0.34(-3.32%)
Mar 20, 2014 9.890 10.27 9.830 10.23 1,215,340 +0.41(+4.18%)
Mar 19, 2014 10.18 10.25 9.730 9.820 1,789,375 -0.39(-3.82%)
Mar 18, 2014 10.10 10.31 10.02 10.21 973,622 +0.13(+1.29%)
Mar 17, 2014 10.22 10.32 10.03 10.08 829,409 -0.08(-0.79%)
Mar 14, 2014 9.820 10.17 9.820 10.16 973,173 +0.34(+3.46%)
Mar 13, 2014 10.52 10.72 9.780 9.820 2,017,757 -0.68(-6.48%)
Mar 12, 2014 10.55 10.65 10.28 10.50 1,366,200 -0.16(-1.50%)
Mar 11, 2014 11.60 11.65 10.27 10.66 1,660,214 -0.76(-6.65%)
Mar 10, 2014 11.40 11.51 11.30 11.42 809,359 -0.01(-0.09%)
Mar 07, 2014 11.84 11.97 11.37 11.43 1,270,854 -0.25(-2.14%)
Mar 06, 2014 11.61 11.80 11.61 11.68 1,490,896 -0.02(-0.17%)
Mar 05, 2014 11.57 11.80 11.40 11.70 1,272,383 +0.13(+1.12%)
Mar 04, 2014 11.48 11.68 11.36 11.57 1,729,047 +0.25(+2.21%)
Mar 03, 2014 11.30 11.53 11.01 11.32 1,837,556 -0.14(-1.22%)
Feb 28, 2014 11.37 11.80 11.37 11.46 2,685,375 +0.05(+0.44%)
Feb 27, 2014 11.12 11.48 11.09 11.41 1,244,478 +0.28(+2.52%)
Feb 26, 2014 10.54 11.31 10.42 11.13 1,559,176 +0.62(+5.90%)
Feb 25, 2014 10.51 10.59 10.35 10.51 595,715 +0.00(+0.00%)
Feb 24, 2014 10.35 10.64 10.16 10.51 867,181 +0.35(+3.44%)
Feb 21, 2014 10.58 10.70 10.10 10.16 861,705 -0.36(-3.42%)
Feb 20, 2014 10.56 10.61 10.39 10.52 484,460 -0.04(-0.38%)
Feb 19, 2014 10.34 10.71 10.26 10.56 616,588 -0.14(-1.31%)
Feb 18, 2014 10.68 10.80 10.63 10.70 366,600 +0.04(+0.38%)
Feb 14, 2014 10.66 10.66 10.66 0 +0.13(+1.23%)
Feb 13, 2014 10.50 10.62 10.46 10.53 832,839 -0.07(-0.66%)
Feb 12, 2014 10.49 10.65 10.45 10.60 531,274 +0.15(+1.44%)
Feb 11, 2014 10.44 10.57 10.32 10.45 444,582 +0.05(+0.48%)
Feb 10, 2014 10.37 10.47 10.27 10.40 630,700 +0.02(+0.19%)
Feb 07, 2014 10.33 10.49 10.22 10.38 1,114,307 +0.11(+1.07%)
Feb 06, 2014 9.840 10.34 9.740 10.27 1,037,050 +0.46(+4.69%)
Feb 05, 2014 9.990 9.990 9.400 9.810 825,584 -0.21(-2.10%)
Feb 04, 2014 9.970 10.15 9.890 10.02 963,656 +0.13(+1.31%)
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