AMCC

Historical Stock Prices

$6.03
*  
0.225
3.88%
Get AMCC Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading AMCC now
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: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 5.91 6.27 5.77 6.03 1,298,441
11/20/2014 5.65 5.87 5.555 5.805 1,188,964
11/19/2014 6.01 6.04 5.65 5.66 1,819,384
11/18/2014 5.75 6.12 5.7 6.07 732,390
11/17/2014 6.08 6.1614 5.92 5.93 1,217,758
11/14/2014 6.11 6.1399 5.91 6.11 951,489
11/13/2014 6.34 6.4 6.02 6.09 1,355,312
11/12/2014 6.33 6.43 6.27 6.34 705,209
11/11/2014 6.34 6.38 6.205 6.35 630,722
11/10/2014 6.45 6.51 6.31 6.32 873,031
11/07/2014 6.62 6.62 6.225 6.46 1,725,210
11/06/2014 6.77 6.8399 6.56 6.6 1,316,404
11/05/2014 6.51 6.79 6.4 6.78 1,059,962
11/04/2014 6.42 6.52 6.32 6.46 1,284,462
11/03/2014 6.47 6.54 6.32 6.43 1,331,363
10/31/2014 6.17 6.52 6.01 6.47 2,273,663
10/30/2014 5.84 6.08 5.64 5.95 2,575,597
10/29/2014 6.3 6.45 5.65 5.86 5,109,812
10/28/2014 6.68 6.89 6.65 6.88 2,131,292
10/27/2014 6.74 6.77 6.6 6.66 1,223,442
10/24/2014 6.9 6.91 6.65 6.8 1,030,086
10/23/2014 6.74 7.06 6.71 6.9 1,352,943
10/22/2014 6.95 6.96 6.62 6.65 947,384
10/21/2014 6.65 6.925 6.54 6.9 951,598
10/20/2014 6.63 6.84 6.57 6.59 1,202,056
10/17/2014 7 7.03 6.65 6.67 1,075,785
10/16/2014 6.78 7.05 6.75 6.88 1,664,088
10/15/2014 6.04 6.99 6.03 6.94 1,853,982
10/14/2014 6.37 6.49 6.13 6.17 1,528,169
10/13/2014 6.25 6.55 6.02 6.31 956,040
10/10/2014 6.84 6.845 6.13 6.27 3,357,883
10/09/2014 7.02 7.098 6.86 6.88 1,440,386
10/08/2014 6.92 7.1594 6.83 7.04 1,837,879
10/07/2014 7.07 7.175 6.94 6.94 1,132,561
10/06/2014 7.2 7.31 6.89 7.11 1,573,271
10/03/2014 7.25 7.32 7.03 7.22 1,194,307
10/02/2014 6.9 7.17 6.84 7.13 851,238
10/01/2014 7.03 7.12 6.86 6.9 1,265,573
09/30/2014 7.2 7.2 6.95 7 1,310,964
09/29/2014 6.9 7.25 6.88 7.2 1,257,764
09/26/2014 6.94 7.07 6.92 7.03 756,375
09/25/2014 6.98 7.04 6.82 6.9 1,359,779
09/24/2014 6.89 7.03 6.825 7 1,062,786
09/23/2014 6.94 7.095 6.86 6.86 1,123,872
09/22/2014 7.09 7.14 6.97 7 981,795
09/19/2014 7.24 7.36 7.05 7.12 2,012,246
09/18/2014 6.98 7.23 6.94 7.22 1,278,345
09/17/2014 6.77 7.12 6.72 6.93 3,682,793
09/16/2014 6.9 7.005 6.64 6.78 2,298,625
09/15/2014 7.17 7.2 6.91 6.92 1,279,007
09/12/2014 7.5 7.5 7.15 7.17 2,975,870
09/11/2014 7.21 7.72 7.18 7.52 1,358,419
09/10/2014 7.45 7.45 7.09 7.24 2,198,101
09/09/2014 7.96 8.05 7.44 7.45 1,640,177
09/08/2014 8.01 8.14 7.96 8 566,035
09/05/2014 8.16 8.36 7.98 7.99 1,277,204
09/04/2014 8.25 8.4498 8.18 8.2 459,533
09/03/2014 8.43 8.5 8.231 8.25 624,580
09/02/2014 8.47 8.6 8.34 8.4 614,553
08/29/2014 8.37 8.49 8.31 8.47 450,913
08/28/2014 8.18 8.47 8.17 8.32 695,618
08/27/2014 8.34 8.4199 8.23 8.24 530,181
08/26/2014 8.26 8.38 8.18 8.33 602,193
08/25/2014 8.39 8.44 8.2 8.24 537,682
08/22/2014 8.21 8.42 8.12 8.36 727,241
08/21/2014 8.35 8.35 8.19 8.23 603,964
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 Brokers before you trade

Want to trade FX?