RF Micro Devices, Inc. (NQ: RFMD)
11.38 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 11.00 11.50 10.94 11.38 30,246,815 +0.46(+4.21%)
Jul 28, 2014 10.90 11.03 10.81 10.92 14,390,183 +0.03(+0.28%)
Jul 25, 2014 11.12 11.21 10.74 10.89 27,756,609 +0.36(+3.42%)
Jul 24, 2014 10.28 10.59 10.25 10.53 20,644,481 +0.11(+1.06%)
Jul 23, 2014 10.78 10.78 10.28 10.42 11,334,798 -0.30(-2.80%)
Jul 22, 2014 10.82 10.87 10.47 10.72 14,370,458 -0.07(-0.65%)
Jul 21, 2014 10.25 10.86 10.24 10.79 17,447,456 +0.52(+5.06%)
Jul 18, 2014 9.910 10.36 9.870 10.27 22,868,928 +0.62(+6.42%)
Jul 17, 2014 9.850 9.880 9.580 9.650 7,825,108 -0.24(-2.43%)
Jul 16, 2014 9.930 10.02 9.845 9.890 7,433,248 +0.05(+0.51%)
Jul 15, 2014 9.860 9.930 9.740 9.840 7,812,324 +0.04(+0.41%)
Jul 14, 2014 9.700 9.860 9.600 9.800 7,336,608 +0.17(+1.77%)
Jul 11, 2014 9.540 9.680 9.500 9.630 4,644,403 +0.12(+1.21%)
Jul 10, 2014 9.390 9.650 9.240 9.515 10,449,863 -0.13(-1.40%)
Jul 09, 2014 9.560 9.650 9.400 9.650 5,687,389 +0.12(+1.26%)
Jul 08, 2014 9.670 9.700 9.420 9.530 5,736,420 -0.16(-1.65%)
Jul 07, 2014 9.890 9.890 9.680 9.690 4,375,818 -0.19(-1.92%)
Jul 03, 2014 9.880 9.880 9.880 0 +0.12(+1.20%)
Jul 02, 2014 9.880 9.900 9.752 9.762 5,138,380 -0.12(-1.19%)
Jul 01, 2014 9.600 9.930 9.580 9.880 12,710,851 +0.29(+3.02%)
Jun 30, 2014 9.380 9.590 9.340 9.590 9,115,983 +0.23(+2.46%)
Jun 27, 2014 9.500 9.590 9.350 9.360 9,481,225 -0.12(-1.32%)
Jun 26, 2014 9.520 9.560 9.435 9.485 5,996,340 +0.04(+0.37%)
Jun 25, 2014 9.280 9.450 9.160 9.450 8,571,948 +0.11(+1.18%)
Jun 24, 2014 9.650 9.650 9.320 9.340 7,422,132 -0.27(-2.81%)
Jun 23, 2014 9.820 9.820 9.600 9.610 5,688,871 -0.12(-1.23%)
Jun 20, 2014 9.800 9.850 9.650 9.730 10,178,511 +0.02(+0.21%)
Jun 19, 2014 9.950 9.950 9.570 9.710 7,800,030 -0.13(-1.37%)
Jun 18, 2014 10.13 10.16 9.820 9.845 7,448,291 -0.29(-2.81%)
Jun 17, 2014 9.830 10.24 9.780 10.13 12,307,358 +0.30(+3.05%)
Jun 16, 2014 9.860 9.910 9.770 9.830 5,230,833 -0.07(-0.71%)
Jun 13, 2014 9.780 9.930 9.750 9.900 6,076,395 +0.17(+1.75%)
Jun 12, 2014 9.830 9.935 9.730 9.730 7,748,629 -0.10(-1.02%)
Jun 11, 2014 9.730 9.930 9.695 9.830 6,091,721 +0.06(+0.61%)
Jun 10, 2014 9.750 9.820 9.610 9.770 8,465,454 +0.17(+1.77%)
Jun 06, 2014 9.800 9.820 9.590 9.600 7,379,551 -0.05(-0.52%)
Jun 05, 2014 9.720 9.820 9.520 9.650 8,514,994 -0.09(-0.92%)
Jun 04, 2014 9.420 9.750 9.370 9.740 9,130,229 +0.28(+2.96%)
Jun 03, 2014 9.520 9.650 9.420 9.460 7,443,085 +0.06(+0.64%)
Jun 02, 2014 9.470 9.530 9.305 9.400 7,469,464 -0.01(-0.11%)
May 30, 2014 9.490 9.580 9.340 9.410 6,452,169 -0.04(-0.42%)
May 29, 2014 9.750 9.750 9.380 9.450 10,358,159 -0.26(-2.68%)
May 28, 2014 9.700 9.770 9.570 9.710 8,419,617 +0.01(+0.10%)
May 27, 2014 9.460 9.720 9.460 9.700 16,074,291 +0.25(+2.65%)
May 23, 2014 9.450 9.450 9.450 0 +0.25(+2.72%)
May 22, 2014 8.990 9.270 8.979 9.200 8,963,349 +0.22(+2.45%)
May 21, 2014 8.970 9.040 8.850 8.980 8,713,013 +0.06(+0.67%)
May 20, 2014 9.030 9.090 8.880 8.920 11,014,665 -0.12(-1.33%)
May 19, 2014 8.810 9.050 8.720 9.040 9,231,647 +0.25(+2.84%)
May 16, 2014 8.710 8.790 8.610 8.790 5,586,002 +0.05(+0.63%)
May 15, 2014 8.790 8.790 8.550 8.735 7,470,146 -0.01(-0.06%)
May 14, 2014 8.890 8.920 8.740 8.740 10,012,211 -0.12(-1.41%)
May 13, 2014 9.030 9.090 8.860 8.865 6,943,566 -0.16(-1.83%)
May 12, 2014 8.790 9.070 8.780 9.030 7,467,353 +0.25(+2.85%)
May 09, 2014 8.720 8.830 8.620 8.780 6,949,382 +0.04(+0.46%)
May 08, 2014 8.860 9.040 8.710 8.740 13,236,429 -0.16(-1.80%)
May 07, 2014 8.810 8.900 8.730 8.900 12,559,104 +0.13(+1.48%)
May 06, 2014 8.880 8.880 8.560 8.770 11,525,137 +0.08(+0.92%)
May 05, 2014 8.610 8.800 8.450 8.690 11,443,559 +0.04(+0.46%)
May 02, 2014 8.520 8.740 8.510 8.650 9,943,004 +0.10(+1.17%)
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