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
Tuesday, September 16, 201411.5911.9911.2911.9311,479,700
Monday, September 15, 201412.1312.2911.6911.699,131,400
Friday, September 12, 201412.2812.2812.0612.146,868,100
Thursday, September 11, 201412.2812.3112.0912.297,514,400
Wednesday, September 10, 201412.0612.3811.8612.369,791,000
Tuesday, September 09, 201412.2012.3612.0012.048,890,200
Monday, September 08, 201412.3012.4312.0712.2110,225,900
Friday, September 05, 201412.0912.4012.0012.3110,271,800
Thursday, September 04, 201412.3612.5112.0812.108,835,300
Wednesday, September 03, 201412.8612.9812.2112.2810,525,200
Tuesday, September 02, 201412.5512.7912.4112.7815,142,600
Friday, August 29, 201411.9112.5111.8812.4716,270,100
Thursday, August 28, 201411.4111.8011.3011.768,848,800
Wednesday, August 27, 201411.4911.6211.4011.494,929,600
Tuesday, August 26, 201411.6511.7111.2611.449,243,600
Monday, August 25, 201411.8911.9211.5311.6711,261,300
Friday, August 22, 201412.1112.1211.6911.8112,516,000
Thursday, August 21, 201412.0512.0511.8111.997,929,700
Wednesday, August 20, 201412.0212.0811.9511.976,291,100
Tuesday, August 19, 201411.8012.1011.7912.028,984,600
Monday, August 18, 201411.6311.8311.4811.788,918,400
Friday, August 15, 201411.4011.7411.4011.549,627,400
Thursday, August 14, 201411.5611.5811.3611.419,809,200
Wednesday, August 13, 201411.3311.6211.2811.588,488,400
Tuesday, August 12, 201411.3211.3911.1011.298,559,200
Monday, August 11, 201411.2611.5311.2011.367,639,800
Friday, August 08, 201410.9611.2010.8911.199,052,700
Thursday, August 07, 201411.4011.4410.9410.9612,942,300
Wednesday, August 06, 201411.1511.4211.1111.348,202,700
Tuesday, August 05, 201411.4011.5111.1111.2214,503,400
Monday, August 04, 201411.4911.5511.3411.4711,523,000
Friday, August 01, 201411.1911.4711.0711.3913,525,600
Thursday, July 31, 201411.7311.7310.9311.1624,732,700
Wednesday, July 30, 201411.4111.7911.3911.7721,894,200
Tuesday, July 29, 201411.0011.5010.9411.3830,075,900
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
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.