RF Micro Devices, Inc. (NQ: RFMD)
7.980 USD  +0.050 (+0.63%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 7.820 7.970 7.690 7.930 9,135,894 +0.15(+1.93%)
Apr 14, 2014 7.850 7.950 7.680 7.780 6,308,302 +0.03(+0.39%)
Apr 11, 2014 7.740 7.950 7.710 7.750 10,936,492 -0.09(-1.15%)
Apr 10, 2014 8.200 8.220 7.800 7.840 13,349,180 -0.38(-4.62%)
Apr 09, 2014 8.130 8.230 7.990 8.220 10,001,543 +0.14(+1.73%)
Apr 08, 2014 7.680 8.115 7.660 8.080 14,275,513 +0.38(+4.94%)
Apr 07, 2014 7.470 7.760 7.410 7.700 11,121,494 +0.20(+2.60%)
Apr 04, 2014 8.070 8.090 7.500 7.505 15,917,509 -0.50(-6.30%)
Apr 03, 2014 8.040 8.210 7.910 8.010 10,266,995 -0.06(-0.74%)
Apr 02, 2014 8.080 8.090 7.960 8.070 11,951,269 +0.04(+0.50%)
Apr 01, 2014 7.930 8.055 7.900 8.030 15,752,293 +0.15(+1.90%)
Mar 31, 2014 7.840 7.940 7.810 7.880 8,800,155 +0.18(+2.34%)
Mar 28, 2014 7.680 7.880 7.610 7.700 15,007,736 +0.01(+0.13%)
Mar 27, 2014 7.550 7.750 7.520 7.690 7,025,106 +0.12(+1.59%)
Mar 26, 2014 7.830 7.840 7.530 7.570 9,028,766 -0.21(-2.70%)
Mar 25, 2014 7.720 7.860 7.695 7.780 3,738,632 +0.10(+1.30%)
Mar 24, 2014 7.680 7.750 7.600 7.680 10,642,347 +0.01(+0.13%)
Mar 21, 2014 7.950 7.960 7.640 7.670 11,741,559 -0.26(-3.28%)
Mar 20, 2014 7.680 7.945 7.661 7.930 6,317,996 +0.23(+2.99%)
Mar 19, 2014 7.780 7.890 7.660 7.700 4,510,189 -0.06(-0.77%)
Mar 18, 2014 7.680 7.770 7.624 7.760 6,952,795 +0.16(+2.11%)
Mar 17, 2014 7.720 7.750 7.590 7.600 6,280,205 -0.06(-0.78%)
Mar 14, 2014 7.460 7.720 7.440 7.660 7,291,921 +0.16(+2.13%)
Mar 13, 2014 7.390 7.520 7.360 7.500 12,717,576 +0.19(+2.60%)
Mar 12, 2014 7.230 7.370 7.190 7.310 10,654,591 +0.08(+1.11%)
Mar 11, 2014 7.300 7.420 7.200 7.230 9,750,123 +0.00(+0.00%)
Mar 10, 2014 7.290 7.450 7.190 7.230 10,019,850 -0.12(-1.63%)
Mar 07, 2014 7.550 7.580 7.310 7.350 8,974,893 -0.15(-2.00%)
Mar 06, 2014 7.520 7.540 7.360 7.500 6,832,191 -0.02(-0.27%)
Mar 05, 2014 7.320 7.530 7.290 7.520 15,051,314 +0.19(+2.59%)
Mar 04, 2014 7.170 7.430 7.110 7.330 13,130,089 +0.24(+3.39%)
Mar 03, 2014 7.200 7.240 7.080 7.090 14,281,781 +0.01(+0.14%)
Feb 28, 2014 7.020 7.220 6.980 7.080 10,856,836 +0.08(+1.14%)
Feb 27, 2014 6.970 7.180 6.950 7.000 13,797,783 -0.01(-0.14%)
Feb 26, 2014 6.700 7.040 6.700 7.010 20,856,881 +0.35(+5.26%)
Feb 25, 2014 6.850 6.940 6.510 6.660 25,957,394 -0.37(-5.26%)
Feb 24, 2014 6.740 7.080 6.490 7.030 76,415,047 +1.22(+21.00%)
Feb 21, 2014 5.990 5.990 5.770 5.810 5,459,372 -0.15(-2.52%)
Feb 20, 2014 5.910 5.990 5.760 5.960 6,272,536 +0.03(+0.51%)
Feb 19, 2014 5.880 6.040 5.850 5.930 5,267,484 +0.00(+0.00%)
Feb 18, 2014 5.900 5.980 5.870 5.930 3,902,295 +0.05(+0.85%)
Feb 14, 2014 5.880 5.880 5.880 0 -0.03(-0.51%)
Feb 13, 2014 5.810 5.960 5.760 5.910 5,592,474 +0.08(+1.37%)
Feb 12, 2014 5.555 5.890 5.550 5.830 6,318,862 +0.16(+2.82%)
Feb 11, 2014 5.570 5.730 5.540 5.670 5,544,163 +0.08(+1.43%)
Feb 10, 2014 5.570 5.600 5.520 5.590 3,276,457 +0.03(+0.45%)
Feb 07, 2014 5.560 5.620 5.496 5.565 6,149,473 +0.06(+1.18%)
Feb 06, 2014 5.450 5.560 5.390 5.500 5,702,676 +0.09(+1.66%)
Feb 05, 2014 5.380 5.480 5.350 5.410 6,200,706 +0.01(+0.19%)
Feb 04, 2014 5.210 5.420 5.210 5.400 11,492,785 +0.24(+4.65%)
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