Applied Micro Circuits Corporation Price:
7.78 for May 21, 2013Applied Micro Circuits Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 7.73 | 7.94 | 7.700 | 7.90 | 324472.0 |
| May 17, 2013 | 7.74 | 7.85 | 7.56 | 7.79 | 324182.0 |
| May 16, 2013 | 7.35 | 7.86 | 7.35 | 7.72 | 808594.0 |
| May 15, 2013 | 7.95 | 8.06 | 7.62 | 7.69 | 550172.0 |
| May 14, 2013 | 7.93 | 8.08 | 7.92 | 8.00 | 298477.0 |
| May 13, 2013 | 8.06 | 8.080 | 7.90 | 7.94 | 202106.0 |
| May 10, 2013 | 7.99 | 8.08 | 7.92 | 8.06 | 300601.0 |
| May 9, 2013 | 8.10 | 8.10 | 7.92 | 7.95 | 384263.0 |
| May 8, 2013 | 8.01 | 8.100 | 7.901 | 8.09 | 546466.0 |
| May 7, 2013 | 8.05 | 8.10 | 7.95 | 8.01 | 256004.0 |
| May 6, 2013 | 7.92 | 8.14 | 7.92 | 8.04 | 453784.0 |
| May 3, 2013 | 7.71 | 8.07 | 7.71 | 7.94 | 685095.0 |
| May 2, 2013 | 7.33 | 7.645 | 7.32 | 7.62 | 422820.0 |
| May 1, 2013 | 7.42 | 7.50 | 7.24 | 7.27 | 498740.0 |
| April 30, 2013 | 7.32 | 7.55 | 7.31 | 7.46 | 317563.0 |
| April 29, 2013 | 7.30 | 7.46 | 7.28 | 7.35 | 280049.0 |
| April 26, 2013 | 7.46 | 7.83 | 7.18 | 7.23 | 728973.0 |
| April 25, 2013 | 7.10 | 7.32 | 6.98 | 7.27 | 428053.0 |
| April 24, 2013 | 7.21 | 7.221 | 7.03 | 7.08 | 141993.0 |
| April 23, 2013 | 7.02 | 7.21 | 6.96 | 7.19 | 474598.0 |
| April 22, 2013 | 6.79 | 7.05 | 6.57 | 6.99 | 481583.0 |
| April 19, 2013 | 6.72 | 6.895 | 6.51 | 6.83 | 301745.0 |
| April 18, 2013 | 6.85 | 7.33 | 6.58 | 6.72 | 475270.0 |
| April 17, 2013 | 7.20 | 7.20 | 6.73 | 6.805 | 462763.0 |
| April 16, 2013 | 7.21 | 7.39 | 7.12 | 7.28 | 214601.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
AMCC Price Benchmarks
| Companies | |
|---|---|
| Altera | 33.90 |
| Intel | 24.08 |
| Broadcom Corporation | 37.40 |
AMCC Price Range, Past 5 Years
| Minimum | 3.170 | Dec 4 2008 |
| Maximum | 12.32 | Aug 3 2010 |
| Average | 7.699 |
AMCC News
Applied Micro Circuit' CEO Discusses Q1 2013 Results - Earnings Call Transcript
Seeking Alpha Apr 25
Seeking Alpha Apr 25
