Applied Micro Circuits Co... (AMCC)
NASDAQ: AMCC
· Real-Time Price · USD
8.45
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
AMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2017 | 8.40 | 8.55 | 8.35 | 8.45 | 8.45 | 0.60% | 2,258,382 |
| Jan 25, 2017 | 8.60 | 8.70 | 8.38 | 8.40 | 8.40 | -1.18% | 1,078,343 |
| Jan 24, 2017 | 8.35 | 8.60 | 8.31 | 8.50 | 8.50 | 1.80% | 1,651,860 |
| Jan 23, 2017 | 8.40 | 8.43 | 8.30 | 8.35 | 8.35 | 0.00% | 755,973 |
| Jan 20, 2017 | 8.35 | 8.45 | 8.30 | 8.35 | 8.35 | -0.60% | 1,314,236 |
| Jan 19, 2017 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | -1.41% | 671,918 |
| Jan 18, 2017 | 8.45 | 8.55 | 8.30 | 8.52 | 8.53 | 1.43% | 1,114,509 |
| Jan 17, 2017 | 8.30 | 8.45 | 8.28 | 8.40 | 8.40 | 0.00% | 1,044,049 |
| Jan 13, 2017 | 8.30 | 8.45 | 8.25 | 8.40 | 8.40 | 1.20% | 796,161 |
| Jan 12, 2017 | 8.25 | 8.35 | 8.15 | 8.30 | 8.30 | 0.00% | 584,941 |
| Jan 11, 2017 | 8.25 | 8.35 | 8.20 | 8.30 | 8.30 | 0.61% | 605,423 |
| Jan 10, 2017 | 8.20 | 8.30 | 8.20 | 8.25 | 8.25 | 0.00% | 810,406 |
| Jan 9, 2017 | 8.15 | 8.33 | 8.10 | 8.25 | 8.25 | 1.23% | 959,193 |
| Jan 6, 2017 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.81% | 1,789,012 |
| Jan 5, 2017 | 8.25 | 8.40 | 8.15 | 8.30 | 8.30 | -0.60% | 1,330,844 |
| Jan 4, 2017 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | -0.60% | 812,280 |
| Jan 3, 2017 | 8.30 | 8.49 | 8.25 | 8.40 | 8.40 | 1.82% | 667,563 |
| Dec 30, 2016 | 8.40 | 8.40 | 8.22 | 8.25 | 8.25 | -2.37% | 863,678 |
| Dec 29, 2016 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | 0.00% | 1,191,347 |
| Dec 28, 2016 | 8.55 | 8.55 | 8.35 | 8.45 | 8.45 | -0.59% | 690,752 |