The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Applied Micro Circuits

  • AMCC
  • NASDAQ
  • Industrial Products
  • Latest 8.33
  • Currency US$
  • Change -0.06
  • Percent Change -0.715 %
  • Volume 479,775
  • Wed Aug 20, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.33 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 8.45 8.25 8.36 8.33 479,775
Aug 19 8.42 8.31 8.32 8.39 396,688
Aug 18 8.28 8.09 8.11 8.28 929,544
Aug 15 8.43 8.15 8.37 8.25 699,407
Aug 14 8.33 8.21 8.26 8.29 936,163
Aug 13 8.34 8.18 8.28 8.25 773,120
Aug 12 8.38 8.15 8.30 8.24 932,525
Aug 11 8.77 8.48 8.60 8.59 760,541
Aug 8 8.60 8.25 8.36 8.57 906,256
Aug 7 8.53 8.27 8.42 8.32 1,037,031
Aug 6 8.46 8.24 8.26 8.37 650,489
Aug 5 8.33 8.15 8.23 8.27 783,382
Aug 4 8.55 8.19 8.46 8.31 1,137,958
Aug 1 8.47 8.19 8.34 8.45 1,536,707
Jul 31 8.60 8.20 8.60 8.34 2,689,581
Jul 30 9.20 8.11 8.57 8.71 5,532,531
Jul 29 9.78 9.43 9.59 9.67 1,183,296
Jul 28 9.68 9.38 9.66 9.52 922,532
Jul 25 10.04 9.65 9.96 9.68 848,653
Jul 24 10.33 9.91 10.20 10.04 502,902
Jul 23 10.69 10.12 10.69 10.20 619,135
Jul 22 10.76 10.43 10.58 10.69 506,930
Jul 21 10.58 10.26 10.42 10.50 493,396
Jul 18 10.50 10.23 10.23 10.47 767,056
Jul 17 10.74 10.17 10.64 10.23 992,211
Jul 16 10.82 10.28 10.30 10.78 1,092,855
Jul 15 10.52 10.10 10.47 10.21 666,674
Jul 14 10.61 10.31 10.54 10.47 436,260
Jul 11 10.44 10.23 10.33 10.38 458,771
Jul 10 10.46 9.92 10.21 10.35 1,082,098
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.