APPLIED MICRO CIRCUITS Historical Stock Price

Below is the stock price history for Applied Micro Circuits AMCC. Data is recorded each day for the historical open, high, low, close and volume. The Applied Micro Circuits stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Applied Micro Circuits Historical Stock Price

DateOpenHighLowCloseVolume
2017-01-26 8.45 8.50 8.40 8.45 179,495
2017-01-25 8.50 8.60 8.40 8.425 49,339
2017-01-24 8.40 8.575 8.35 8.525 48,553
2017-01-23 8.40 8.40 8.30 8.375 61,703
2017-01-20 8.40 8.40 8.35 8.35 88,209
2017-01-19 8.40 8.425 8.40 8.425 34,148
2017-01-18 8.375 8.50 8.35 8.50 38,442
2017-01-17 8.30 8.40 8.30 8.35 81,496
2017-01-13 8.35 8.425 8.30 8.40 49,204
2017-01-12 8.30 8.325 8.15 8.30 61,145
2017-01-11 8.25 8.35 8.25 8.30 50,215
2017-01-10 8.25 8.275 8.20 8.25 53,483
2017-01-09 8.15 8.30 8.15 8.20 195,626
2017-01-06 8.20 8.20 8.15 8.15 204,636
2017-01-05 8.30 8.40 8.175 8.25 72,523
2017-01-04 8.40 8.40 8.30 8.35 33,349
2017-01-03 8.35 8.45 8.30 8.40 78,064
2016-12-30 8.35 8.35 8.25 8.30 83,013
2016-12-29 8.45 8.50 8.35 8.40 113,088
2016-12-28 8.55 8.55 8.375 8.45 97,638
2016-12-27 8.40 8.55 8.40 8.50 29,587
2016-12-23 8.25 8.40 8.25 8.40 32,379
2016-12-22 8.60 8.60 8.20 8.30 109,138
2016-12-21 8.55 8.60 8.50 8.575 50,656
2016-12-20 8.525 8.60 8.525 8.55 139,678
2016-12-19 8.55 8.55 8.425 8.50 280,664
2016-12-16 8.90 8.90 8.50 8.525 112,384
2016-12-15 8.375 8.80 8.375 8.80 61,389
2016-12-14 8.55 8.60 8.35 8.40 104,971
2016-12-13 8.70 8.70 8.50 8.625 209,875

» More Applied Micro Circuits Stock Price History

To see other companies like Applied Micro Circuits (AMCC), view our stock market today for news, and other data.