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
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
Friday, March 28, 20147.687.887.617.7014,850,100
Thursday, March 27, 20147.557.757.527.697,001,900
Wednesday, March 26, 20147.837.847.537.578,978,600
Tuesday, March 25, 20147.737.867.697.783,688,500
Monday, March 24, 20147.687.757.607.6810,602,200
Friday, March 21, 20147.957.967.647.6711,489,400
Thursday, March 20, 20147.687.947.667.936,160,100
Wednesday, March 19, 20147.787.897.667.704,421,600
Tuesday, March 18, 20147.687.777.637.766,879,800
Monday, March 17, 20147.727.757.597.606,220,500
Friday, March 14, 20147.467.727.447.667,242,700
Thursday, March 13, 20147.397.527.367.5012,343,600
Wednesday, March 12, 20147.237.377.197.3110,089,900
Tuesday, March 11, 20147.307.427.207.239,381,400
Monday, March 10, 20147.337.457.197.239,283,900
Friday, March 07, 20147.557.587.317.358,409,200
Thursday, March 06, 20147.527.547.367.506,819,200
Wednesday, March 05, 20147.327.537.297.5215,001,100
Tuesday, March 04, 20147.177.437.117.3312,967,600
Monday, March 03, 20147.207.247.087.0914,236,900
Friday, February 28, 20147.027.226.987.0810,733,500
Thursday, February 27, 20146.977.186.957.0013,768,300
Wednesday, February 26, 20146.707.046.707.0120,817,100
Tuesday, February 25, 20146.856.946.516.6625,685,100
Monday, February 24, 20146.647.086.447.0376,035,700
Friday, February 21, 20145.995.995.775.815,412,300
Thursday, February 20, 20145.915.995.765.966,228,600
Wednesday, February 19, 20145.886.045.855.935,036,900
Tuesday, February 18, 20145.905.985.875.933,886,700
Friday, February 14, 20145.935.985.875.883,763,200
Thursday, February 13, 20145.815.965.765.915,578,700
Wednesday, February 12, 20145.705.895.555.836,313,500
Tuesday, February 11, 20145.575.735.545.675,522,200
Monday, February 10, 20145.575.605.525.593,274,900
Friday, February 07, 20145.505.625.495.566,114,500
Thursday, February 06, 20145.455.565.395.505,687,700
Wednesday, February 05, 20145.385.485.355.416,167,800
Tuesday, February 04, 20145.215.425.215.4011,217,900
Monday, February 03, 20145.315.445.135.168,713,000
Friday, January 31, 20145.205.485.165.338,652,000
Thursday, January 30, 20145.315.345.195.2710,143,400
Wednesday, January 29, 20144.965.374.965.3537,396,100
Tuesday, January 28, 20144.844.894.694.8911,210,000
Monday, January 27, 20144.734.924.694.9013,410,700
Friday, January 24, 20144.674.674.554.626,966,400
Thursday, January 23, 20144.804.814.674.676,067,600
Wednesday, January 22, 20144.884.884.664.766,622,500
Tuesday, January 21, 20145.005.014.734.8110,649,800
Friday, January 17, 20144.945.044.914.989,435,200
Thursday, January 16, 20144.944.964.814.844,547,400
Wednesday, January 15, 20144.944.964.864.944,822,600
Tuesday, January 14, 20144.894.964.874.896,391,700
Monday, January 13, 20144.604.844.554.8214,579,000
Friday, January 10, 20144.584.634.504.519,676,800
Thursday, January 09, 20144.774.794.534.5510,868,400
Wednesday, January 08, 20144.864.894.714.769,179,000
Tuesday, January 07, 20144.854.924.814.843,872,200
Monday, January 06, 20144.894.914.774.853,794,500
Friday, January 03, 20144.924.944.844.855,895,500
Thursday, January 02, 20145.155.154.824.8513,919,000
Tuesday, December 31, 20135.235.235.125.164,063,600
Monday, December 30, 20135.165.225.155.201,908,000
Friday, December 27, 20135.195.215.115.163,058,600
Thursday, December 26, 20135.305.345.165.173,759,400
Tuesday, December 24, 20135.195.325.175.262,860,700
Monday, December 23, 20135.055.195.015.176,500,700
Friday, December 20, 20134.904.984.904.945,986,100
Thursday, December 19, 20135.005.014.804.877,983,700
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.