MARKETVOLUME®

www.MarketVolume.com

Quotes - RFMD Stock

RF MICRO DEVICES (RFMD) Historical Quotes


     
RF Micro Devices, Inc. designs, develops, manufactures, and markets radio frequency (RF) components and compound semiconductor technologies in the United States and internationally. Its products enable mobility, as well as provide connectivity and support functionality in the cellular handsets, wireless infrastructure, wireless local area networks, cable television /broadband, Smart Energy/advanced metering infrastructure, and aerospace and defense markets. The company offers products that range from single-function components to highly integrated circuits and multi-chip modules (MCMs). Its integrated circuit products include gain blocks, low noise amplifiers, power amplifiers (PAs), receivers, transmitters, transceivers, modulators, demodulators, attenuators, switches, frequency synthesizers, and voltage-controlled oscillators (VCOs); MCM products consist of PA modules, switch-filter modules, active antenna products, VCOs, phase-locked loops, coaxial resonator oscillators, active mixers, variable gain amplifiers, hybrid amplifiers, power doublers, and optical receivers; and passive components consist of splitters, couplers, mixers, and transformers, as well as isolators and circulators. The company markets its products to original equipment manufacturers and original design manufacturers. RF Micro Devices, Inc. was founded in 1991 and is headquartered in Greensboro, North Carolina.


RF MICRO DEVICES (RFMD) Stock's Historical Quotes

DateOpenHighLowCloseVolume
Monday, July 28, 201410.9011.0210.8110.9214,331,000
Friday, July 25, 201411.2111.2110.7410.8927,694,900
Thursday, July 24, 201410.2810.5910.2510.5319,196,800
Wednesday, July 23, 201410.7810.7810.2810.4211,070,600
Tuesday, July 22, 201410.8210.8710.4710.7214,142,000
Monday, July 21, 201410.2510.8610.2410.7917,423,800
Friday, July 18, 20149.8910.369.8710.2722,804,000
Thursday, July 17, 20149.859.889.589.647,786,400
Wednesday, July 16, 20149.9310.029.849.897,401,300
Tuesday, July 15, 20149.859.939.749.847,741,400
Monday, July 14, 20149.709.859.609.806,920,100
Friday, July 11, 20149.549.689.509.634,630,500
Thursday, July 10, 20149.399.649.249.5110,446,400
Wednesday, July 09, 20149.569.649.399.645,658,400
Tuesday, July 08, 20149.679.709.429.535,689,100
Monday, July 07, 20149.899.899.689.684,335,800
Thursday, July 03, 20149.849.919.779.882,591,300
Wednesday, July 02, 20149.889.899.759.765,093,600
Tuesday, July 01, 20149.609.939.589.8811,037,000
Monday, June 30, 20149.389.599.349.598,947,500
Friday, June 27, 20149.509.599.359.358,609,700
Thursday, June 26, 20149.559.569.439.485,991,100
Wednesday, June 25, 20149.299.459.169.458,555,100
Tuesday, June 24, 20149.649.649.329.347,367,900
Monday, June 23, 20149.789.829.609.605,609,300
Friday, June 20, 20149.809.859.649.729,924,400
Thursday, June 19, 20149.889.959.579.717,772,800
Wednesday, June 18, 201410.1310.159.829.847,432,000
Tuesday, June 17, 20149.8310.249.7810.1312,203,700
Monday, June 16, 20149.859.919.779.835,218,400
Friday, June 13, 20149.789.939.759.896,072,900
Thursday, June 12, 20149.859.939.729.727,722,400
Wednesday, June 11, 20149.729.939.699.836,073,100
Tuesday, June 10, 20149.759.829.609.778,443,900
Monday, June 09, 20149.609.899.609.7510,209,100
Friday, June 06, 20149.729.829.599.607,283,300
Thursday, June 05, 20149.729.829.529.648,496,800
Wednesday, June 04, 20149.429.759.369.749,014,500
Tuesday, June 03, 20149.539.649.429.467,302,800
Monday, June 02, 20149.479.539.309.397,430,600
Friday, May 30, 20149.499.589.349.416,351,100
Thursday, May 29, 20149.759.759.389.4510,330,200
Wednesday, May 28, 20149.709.779.579.718,312,500
Tuesday, May 27, 20149.469.729.469.7015,957,600
Friday, May 23, 20149.319.479.229.4514,997,200
Thursday, May 22, 20148.999.278.979.2611,694,400
Wednesday, May 21, 20148.979.048.858.978,656,300
Tuesday, May 20, 20149.059.098.888.9210,876,900
Monday, May 19, 20148.749.058.729.049,222,100
Friday, May 16, 20148.718.798.608.795,546,200
Thursday, May 15, 20148.798.798.558.737,451,500
Wednesday, May 14, 20148.898.928.748.749,993,100
Tuesday, May 13, 20149.039.088.858.866,918,900
Monday, May 12, 20148.849.078.789.037,438,800
Friday, May 09, 20148.718.838.628.786,896,600
Thursday, May 08, 20148.859.048.718.7413,201,300
Wednesday, May 07, 20148.818.898.728.8912,518,800
Tuesday, May 06, 20148.688.888.568.7711,392,100
Monday, May 05, 20148.608.808.458.6811,404,500
Friday, May 02, 20148.528.748.518.649,899,100
Thursday, May 01, 20148.468.808.388.5512,641,200
Wednesday, April 30, 20148.648.728.398.4327,259,300
Tuesday, April 29, 20148.138.227.978.0910,952,600
Monday, April 28, 20148.108.177.858.109,984,300
Friday, April 25, 20148.428.427.997.9911,767,000
Thursday, April 24, 20148.478.598.278.5419,124,900
Wednesday, April 23, 20148.088.187.957.959,157,900
Tuesday, April 22, 20147.897.987.817.954,808,100
Monday, April 21, 20147.877.987.857.875,622,400
Thursday, April 17, 20147.898.037.857.874,936,200
Wednesday, April 16, 20147.998.047.917.9511,127,800
Tuesday, April 15, 20147.827.977.697.939,106,700
Monday, April 14, 20147.857.957.687.786,288,900
Friday, April 11, 20147.747.987.717.7510,801,700
Thursday, April 10, 20148.208.227.807.8413,301,900
Wednesday, April 09, 20148.138.227.998.229,599,000
Tuesday, April 08, 20147.688.117.668.0814,023,600
Monday, April 07, 20147.477.767.417.7010,604,900
Friday, April 04, 20148.078.097.507.5015,885,200
Thursday, April 03, 20148.048.217.918.019,409,100
Wednesday, April 02, 20148.088.097.968.079,947,300
Tuesday, April 01, 20147.928.057.908.0313,717,000
Monday, March 31, 20147.847.947.817.888,732,700
Alert!
Log in into the members' area to see more RFMD history.
Disclaimer | Privacy © 1997-2013 MarketVolume.com. All Rights Reserved. SV1
Charts
Stocks & ETFs
Indexes
Advance Decline
Knowledge Base
Trading Systems
News

© 1997-2014 www.MarketVolume.com. All Rights Reserved.