AMAP

Historical Stock Prices

$20.65
*  
0.05
 negative 
0.24%
Get AMAP Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 20.7 20.72 20.63 20.65 840,350
04/16/2014 20.73 20.73 20.63 20.7 684,013
04/15/2014 20.64 20.7 20.6 20.7 3,686,040
04/14/2014 20.55 20.65 20.55 20.62 2,067,844
04/11/2014 20.02 20.69 19.85 20.65 9,389,915
04/10/2014 20.32 20.38 20 20.05 767,667
04/09/2014 20.16 20.36 20.12 20.35 321,255
04/08/2014 20.2 20.44 20.1 20.12 716,339
04/07/2014 20.25 20.34 20.05 20.23 1,852,494
04/04/2014 20.35 20.38 20.22 20.3 1,078,082
04/03/2014 20.3 20.43 20.212 20.26 515,949
04/02/2014 20.21 20.41 20.17 20.38 281,941
04/01/2014 20.1 20.27 20 20.16 1,375,530
03/31/2014 20.17 20.25 19.95 20.04 818,736
03/28/2014 20.05 20.31 20 20.13 392,992
03/27/2014 20.26 20.31 20.045 20.07 884,493
03/26/2014 20.44 20.46 20.26 20.3 545,097
03/25/2014 20.45 20.45 20.36 20.44 541,336
03/24/2014 20.57 20.57 20.4 20.43 807,261
03/21/2014 20.58 20.6 20.5 20.5 747,982
03/20/2014 20.55 20.58 20.5 20.53 827,762
03/19/2014 20.59 20.59 20.5 20.54 580,850
03/18/2014 20.55 20.6 20.52 20.56 517,780
03/17/2014 20.6 20.66 20.4901 20.51 1,168,480
03/14/2014 20.6 20.67 20.55 20.57 376,934
03/13/2014 20.68 20.72 20.55 20.61 956,306
03/12/2014 20.7 20.73 20.66 20.67 595,018
03/11/2014 20.7 20.79 20.7 20.7 350,432
03/10/2014 20.76 20.78 20.61 20.75 465,641
03/07/2014 20.81 20.82 20.71 20.8 661,449
03/06/2014 20.8 20.83 20.8 20.81 481,293
03/05/2014 20.8 20.85 20.78 20.8 402,806
03/04/2014 20.79 20.83 20.75 20.82 739,414
03/03/2014 20.68 20.85 20.66 20.83 1,111,134
02/28/2014 20.71 20.85 20.71 20.81 575,331
02/27/2014 20.7 20.86 20.65 20.71 496,876
02/26/2014 20.61 20.74 20.55 20.64 450,633
02/25/2014 20.67 20.67 20.5 20.53 325,337
02/24/2014 20.7 20.7 20.62 20.64 416,013
02/21/2014 20.55 20.75 20.55 20.72 326,041
02/20/2014 20.76 20.76 20.51 20.58 486,924
02/19/2014 20.4 20.55 20.4 20.55 704,783
02/18/2014 20.41 20.47 20.371 20.42 949,059
02/14/2014 20.45 20.49 20.32 20.35 2,245,085
02/13/2014 20.37 20.5 20.33 20.48 2,384,519
02/12/2014 20.41 20.66 20.41 20.54 3,190,864
02/11/2014 20.5 20.56 20.25 20.5 4,157,058
02/10/2014 20.7 21.2 20.41 20.57 12,702,710
02/07/2014 15.52 16.7 15.52 16.54 474,592
02/06/2014 14.59 15.5604 14.59 15.42 217,731
02/05/2014 14.86 15.02 14.5 14.63 247,479
02/04/2014 15.12 15.26 14.73 14.99 196,718
02/03/2014 15.46 15.84 15 15.11 314,511
01/31/2014 15 15.6699 14.93 15.6 384,920
01/30/2014 15.1 15.39 14.65 15.2 350,335
01/29/2014 14.55 15.09 14.27 14.9 365,506
01/28/2014 14 14.74 14 14.6 181,650
01/27/2014 13.69 14.08 13.6 13.99 396,687
01/24/2014 14.68 14.68 13.75 13.76 456,448
01/23/2014 14.88 14.9 14.02 14.79 424,683
01/22/2014 15.12 15.19 14.96 14.99 221,362
01/21/2014 15.15 15.185 14.79 14.97 215,931
01/17/2014 15.07 15.19 14.71 14.75 424,701
01/16/2014 15.24 15.3099 15.1 15.14 323,078
01/15/2014 15.56 15.65 15.14 15.22 463,704
01/14/2014 15.78 15.94 15.48 15.57 294,069
01/13/2014 15.97 16.11 15.61 15.75 474,423
01/10/2014 15.84 16.19 15.84 15.96 367,708
01/09/2014 16.02 17 15.57 15.6 585,366
01/08/2014 15.8 16.07 15.63 15.92 525,911
01/07/2014 15.41 15.76 15.14 15.73 410,557
01/06/2014 15.37 15.69 15.3 15.55 453,173
01/03/2014 15.1 15.48 14.701 15.46 294,000
01/02/2014 14.2 15.14 14.06 14.98 432,545
12/31/2013 14.46 14.54 14.2 14.25 162,046
12/30/2013 14.8 14.8 14.54 14.57 282,573
12/27/2013 14.67 14.97 14.5 14.77 456,746
12/26/2013 14.11 14.94 14.11 14.56 718,593
12/24/2013 14.19 14.42 14.08 14.15 130,509
12/23/2013 14.24 14.39 14.03 14.1 218,556
12/20/2013 13.8 14.25 13.794 14.17 238,460
12/19/2013 13.6 14.24 13.6 13.8 430,149
12/18/2013 13.97 14.07 13.51 13.7 391,232
12/17/2013 14.05 14.08 13.81 13.97 320,264
12/16/2013 14.09 14.3 13.88 14.07 352,655
12/13/2013 14.5 14.6 14.15 14.29 314,814
12/12/2013 14.86 14.87 14.38 14.41 296,023
12/11/2013 14.9 14.91 14.34 14.36 300,120
12/10/2013 14.91 15.33 14.9 15 339,053
12/09/2013 15.01 15.09 14.91 15.01 128,822
12/06/2013 15.45 15.48 15.05 15.09 163,676
12/05/2013 15.42 15.5 15.08 15.25 221,899
12/04/2013 14.87 15.5 14.81 15.49 395,032
12/03/2013 15.15 15.19 14.84 14.99 237,167
12/02/2013 15.3 15.3 15.03 15.13 417,403
11/29/2013 15.1 15.19 14.84 15.18 324,875
11/27/2013 14.7 15.24 14.67 15 265,926
11/26/2013 14.73 15.02 14.46 14.85 261,472
11/25/2013 15.3 15.3 14.68 14.83 285,711
11/22/2013 15.28 15.45 15.21 15.4 315,611
11/21/2013 15.15 15.44 15 15.27 427,541
11/20/2013 15.5 15.96 15.13 15.27 741,481
11/19/2013 14.99 15.87 14.81 15.61 815,989
11/18/2013 15.29 15.39 14.27 14.44 432,699
11/15/2013 15.31 15.32 15.08 15.26 232,913
11/14/2013 15.3 15.32 14.941 15.19 179,846
11/13/2013 14.9 15.38 14.9 15.33 322,845
11/12/2013 15.24 15.49 14.745 15.11 210,556
11/11/2013 15.12 15.5 14.81 15.39 220,595
11/08/2013 14.71 15.3 14.68 15.14 126,487
11/07/2013 15.53 15.74 14.5 14.77 433,706
11/06/2013 15.32 15.5 15.04 15.43 278,557
11/05/2013 15.42 15.5 15.13 15.14 228,053
11/04/2013 15.11 15.5 15.1 15.42 268,359
11/01/2013 15.18 15.59 15.05 15.08 445,574
10/31/2013 15.41 15.76 15.01 15.46 447,074
10/30/2013 15.46 16.08 15.3 15.5 455,551
10/29/2013 15.27 15.589 15 15.35 426,210
10/28/2013 16.1 16.43 15 15.1 867,228
10/25/2013 17.61 17.87 16.59 16.62 714,791
10/24/2013 17.45 18 17.22 17.68 222,995
10/23/2013 18 18 17.3 17.34 297,958
10/22/2013 17.72 18.2 17.61 18.15 640,858
10/21/2013 17.41 17.9 17.05 17.84 669,118
10/18/2013 17 17.85 16.99 17.57 757,759
10/17/2013 16.73 16.979 16.5506 16.95 432,640
10/16/2013 16.33 16.86 15.87 16.68 649,591
10/15/2013 16 16.9 15.73 16.56 483,128
10/14/2013 16.06 16.2 15.72 16.05 393,914
10/11/2013 15.62 16.1 15.62 16.02 425,420
10/10/2013 15.7 16.05 15.66 15.75 268,749
10/09/2013 15.4 15.63 14.83 15.51 629,554
10/08/2013 15.75 15.75 15.1 15.44 1,027,201
10/07/2013 15.75 16.26 15.451 15.75 592,335
10/04/2013 15.5 15.99 15.25 15.91 561,989
10/03/2013 15.23 15.67 15.18 15.41 814,988
10/02/2013 14.99 15.5 14.925 15.35 615,076
10/01/2013 14.81 15.1012 14.81 15.02 318,705
09/30/2013 14.95 15.06 14.76 14.91 450,769
09/27/2013 15 15.09 14.85 15 201,345
09/26/2013 15 15.2 14.75 15.09 329,539
09/25/2013 14.97 15.12 14.9 14.99 325,193
09/24/2013 15.03 15.24 14.68 14.87 386,426
09/23/2013 14.94 15.28 14.62 15.16 347,830
09/20/2013 15.43 15.53 14.73 14.94 416,231
09/19/2013 14.84 15.65 14.84 15.45 469,899
09/18/2013 14.68 14.809 14.36 14.75 496,888
09/17/2013 14.91 15.16 14.74 14.82 240,989
09/16/2013 15.45 15.69 14.92 14.98 417,645
09/13/2013 14.65 15.46 14.65 15.45 1,291,918
09/12/2013 15.335 15.55 14.22 14.46 1,281,802
09/11/2013 15.88 16.17 15.17 15.57 1,064,810
09/10/2013 15.31 17.95 15.05 15.7 3,374,734
09/09/2013 13.11 15.95 13.11 15.51 2,444,835
09/06/2013 13.14 13.18 12.825 13.05 1,057,989
09/05/2013 11.64 13.18 11.64 12.95 1,465,168
09/04/2013 11.5 11.96 11.48 11.9 1,045,496
09/03/2013 11.34 12.22 11.34 11.72 1,237,349
08/30/2013 12.01 12.27 11.24 11.26 2,307,181
08/29/2013 12.11 12.96 12.05 12.07 1,617,610
08/28/2013 11.79 13.64 11.78 12.54 2,172,013
08/27/2013 15.05 15.1 14.42 14.65 645,919
08/26/2013 15.59 15.785 15.11 15.23 987,658
08/23/2013 15.5 16.03 15.2 15.52 1,019,860
08/22/2013 15.1 15.42 15.1 15.31 260,035
08/21/2013 15.2 15.64 15.01 15.04 633,741
08/20/2013 15.4 15.915 15.045 15.29 902,797
08/19/2013 14.79 16.98 14.79 15.75 3,018,864
08/16/2013 13.49 15 13.4 14.53 1,338,378
08/15/2013 13.3 13.86 13.3 13.6 700,480
08/14/2013 13.25 13.39 13.16 13.22 254,088
08/13/2013 13.13 13.21 13.0001 13.18 266,650
08/12/2013 13.2 13.225 12.96 13.03 81,465
08/09/2013 13 13.4 12.85 13.36 447,266
08/08/2013 12.93 13.14 12.81 12.93 215,706
08/07/2013 13.3 13.39 12.56 12.79 681,407
08/06/2013 13 13.4 12.85 13.17 189,044
08/05/2013 13.23 13.33 12.88 13 246,558
08/02/2013 13.46 13.56 13.07 13.34 548,902
08/01/2013 12.67 13.39 12.6 13.37 367,364
07/31/2013 12.859 12.859 12.44 12.46 214,213
07/30/2013 12.58 12.92 12.58 12.89 128,466
07/29/2013 13.44 13.48 12.33 12.47 514,359
07/26/2013 13.18 13.48 13.05 13.44 595,720
07/25/2013 12.78 13.31 12.7 13.3 583,536
07/24/2013 12.75 12.92 12.62 12.83 198,018
07/23/2013 13.03 13.09 12.51 12.53 159,876
07/22/2013 12.43 13.11 12.43 13.08 612,388
07/19/2013 12.97 12.98 12.46 12.48 252,695
07/18/2013 12.98 13.08 12.83 12.94 184,080
07/17/2013 12.82 13.16 12.77 12.9 284,822
07/16/2013 12.46 12.98 12.41 12.84 665,054
07/15/2013 12.4 12.55 12.27 12.35 414,655
07/12/2013 12.38 12.5 12.35 12.4 228,738
07/11/2013 12.48 12.48 12.322 12.4 155,744
07/10/2013 12.15 12.39 12.09 12.29 291,797
07/09/2013 12.16 12.16 12.05 12.15 141,122
07/08/2013 12.06 12.12 11.98 12.04 119,891
07/05/2013 12.16 12.2 11.99 12.07 99,397
07/03/2013 11.92 12.09 11.92 12.04 75,270
07/02/2013 12.18 12.25 11.97 11.98 86,948
07/01/2013 12.08 12.23 11.985 12.12 164,318
06/28/2013 12.02 12.11 11.96 12.07 117,653
06/27/2013 12.1 12.18 11.98 12.02 224,715
06/26/2013 11.88 12.08 11.85 12.07 457,238
06/25/2013 11.65 12 11.62 11.76 388,049
06/24/2013 12.35 12.37 11.42 11.49 434,277
06/21/2013 12.52 12.65 12.32 12.43 355,681
06/20/2013 12.65 12.68 12.1 12.53 698,861
06/19/2013 12.72 12.85 12.64 12.67 449,605
06/18/2013 12.9 12.93 12.65 12.79 287,157
06/17/2013 12.58 12.99 12.51 12.78 732,751
06/14/2013 12.47 12.65 12.38 12.42 253,480
06/13/2013 12.65 12.75 12.39 12.49 337,494
06/12/2013 12.7 12.85 12.53 12.73 506,698
06/11/2013 12.35 12.82 12.35 12.69 466,656
06/10/2013 12.69 12.74 12.5 12.56 245,618
06/07/2013 12.39 12.59 12.19 12.56 449,318
06/06/2013 12.61 12.8 12.11 12.38 350,530
06/05/2013 11.99 12.58 11.9 12.53 746,470
06/04/2013 12 12.014 11.81 11.93 381,533
06/03/2013 11.93 12.04 11.59 12 230,384
05/31/2013 11.94 12.105 11.9 11.98 206,626
05/30/2013 11.58 12.1 11.55 12.06 276,901
05/29/2013 11.59 11.94 11.56 11.69 175,433
05/28/2013 11.65 11.85 11.28 11.73 431,791
05/24/2013 11.37 11.49 11.28 11.47 91,051
05/23/2013 11.4 11.59 11.13 11.54 185,868
05/22/2013 12.11 12.11 11.431 11.52 479,199
05/21/2013 12.33 12.35 11.91 12.11 314,272
05/20/2013 12.15 12.37 12 12.32 547,495
05/17/2013 12.28 12.34 12.09 12.23 378,835
05/16/2013 12.55 12.6 12.05 12.31 643,271
05/15/2013 12.5 12.73 12.34 12.49 476,976
05/14/2013 13.39 13.5 12.3 12.59 694,155
05/13/2013 13.3 13.69 13.1 13.46 960,680
05/10/2013 14.9 15 12.03 13.31 4,025,644
05/09/2013 14.65 15.19 14.5 14.77 2,046,136
05/08/2013 13.29 14.92 13.19 14.59 1,930,545
05/07/2013 13.09 13.47 12.93 13.01 952,595
05/06/2013 12.2 13.5 12.2 12.99 1,997,892
05/03/2013 11.93 12.5 11.93 12.03 1,012,185
05/02/2013 11.5 11.928 11.43 11.73 631,784
05/01/2013 11 11.6 11 11.41 317,169
04/30/2013 10.84 11 10.75 10.95 527,086
04/29/2013 10.51 10.82 10.5 10.76 347,431
04/26/2013 10.65 10.71 10.42 10.42 110,189
04/25/2013 10.66 10.79 10.48 10.68 97,886
04/24/2013 10.55 10.6299 10.52 10.58 165,439
04/23/2013 10.78 10.78 10.51 10.6 234,475
04/22/2013 10.4 10.8 10.32 10.76 426,506
04/19/2013 10.36 10.4 10.1585 10.38 260,003
04/18/2013 10.34 10.36 10.05 10.3 145,443
04/17/2013 10.5 10.595 10.17 10.27 172,038
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?