RFMD

Historical Stock Prices

$15.96
*  
0.03
0.19%
Get RFMD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RFMD 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 16.05 16.06 15.71 15.96 15,648,970
12/18/2014 15.88 16.07 15.78 15.99 11,159,250
12/17/2014 15.04 15.61 14.775 15.61 8,323,722
12/16/2014 14.61 15.31 14.45 14.945 9,554,922
12/15/2014 15.54 15.69 14.73 14.93 13,541,930
12/12/2014 15.57 15.83 15.49 15.5 6,858,087
12/11/2014 15.5 15.97 15.4 15.79 8,475,311
12/10/2014 15.43 15.78 15.2533 15.33 8,675,835
12/09/2014 15.05 15.57 14.69 15.43 6,952,950
12/08/2014 15.57 15.87 15.15 15.32 10,779,140
12/05/2014 15.7 15.74 15.33 15.62 8,837,821
12/04/2014 15.21 15.68 15.06 15.53 18,518,480
12/03/2014 14.64 15.01 14.61 15.01 8,597,866
12/02/2014 14.18 14.67 14.04 14.67 7,612,549
12/01/2014 14.43 14.62 14.13 14.32 7,537,814
11/28/2014 14.9 14.91 14.56 14.61 3,762,836
11/26/2014 14.72 14.975 14.66 14.89 5,898,494
11/25/2014 14.83 14.83 14.65 14.745 8,795,675
11/24/2014 14.48 14.76 14.35 14.75 12,545,350
11/21/2014 14.56 14.59 14.155 14.24 10,727,080
11/20/2014 13.83 14.31 13.65 14.23 11,397,120
11/19/2014 13.76 13.97 13.58 13.89 10,779,560
11/18/2014 13.37 14.13 13.37 13.75 14,987,550
11/17/2014 13.49 13.69 13.2 13.35 9,114,220
11/14/2014 13.33 13.63 13.02 13.57 9,906,968
11/13/2014 13.26 13.52 13.238 13.33 8,067,789
11/12/2014 13.3 13.365 13.12 13.25 9,048,626
11/11/2014 13.32 13.475 13.2 13.35 8,285,004
11/10/2014 13.25 13.53 13.12 13.34 9,760,239
11/07/2014 13.74 13.9 12.97 13.23 16,446,950
11/06/2014 13.77 13.835 13.4 13.76 9,408,990
11/05/2014 13.51 13.75 13.4 13.74 13,255,740
11/04/2014 13.32 13.57 13.2 13.35 11,687,270
11/03/2014 13.12 13.57 12.9 13.39 14,525,230
10/31/2014 12.4 13.21 12.35 13.01 25,946,710
10/30/2014 12.18 12.41 11.52 12.07 26,336,380
10/29/2014 11.46 12.125 11.33 12.05 32,158,630
10/28/2014 10.78 11.06 10.64 11.055 13,607,380
10/27/2014 10.58 10.72 10.37 10.69 7,006,567
10/24/2014 10.49 10.728 10.425 10.62 7,812,708
10/23/2014 10.46 10.7 10.3985 10.54 11,989,800
10/22/2014 10.72 10.81 10.25 10.29 9,697,562
10/21/2014 10.65 10.8 10.41 10.75 12,018,760
10/20/2014 10.16 10.5 10.08 10.44 8,402,498
10/17/2014 10.23 10.57 10.1062 10.23 16,554,390
10/16/2014 9.48 9.95 9.4 9.89 13,033,950
10/15/2014 9.27 9.82 9.23 9.695 11,282,860
10/14/2014 9.61 9.78 9.19 9.5 14,087,620
10/13/2014 9.55 9.73 9.15 9.16 14,233,080
10/10/2014 10.09 10.23 9.3 9.62 23,943,920
10/09/2014 10.93 10.96 10.34 10.34 13,394,610
10/08/2014 10.35 11.065 10.15 11.01 13,495,730
10/07/2014 10.79 10.875 10.35 10.37 11,534,040
10/06/2014 11.28 11.3539 10.83 10.89 9,774,140
10/03/2014 11.18 11.32 11.02 11.27 9,804,188
10/02/2014 10.92 11.12 10.32 11.03 17,824,960
10/01/2014 11.55 11.55 10.84 10.91 21,373,550
09/30/2014 11.76 11.8 11.51 11.54 7,084,205
09/29/2014 11.7 11.89 11.66 11.75 7,122,015
09/26/2014 11.81 11.96 11.77 11.88 4,500,039
09/25/2014 12.06 12.12 11.72 11.77 11,494,940
09/24/2014 11.86 12.14 11.74 12.13 10,329,770
09/23/2014 11.5 11.865 11.42 11.73 10,142,410
09/22/2014 11.81 11.95 11.59 11.61 7,865,084
09/19/2014 12.21 12.22 11.76 11.84 12,317,250
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?