Research Report

Hotstocked.com has a complete research report available for RFMD stock. Download RFMD report.

Research Report

Get the full report for FREE

Date:	Aug 12, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download RFMD report

Example preview:

Historical Prices for Rf Micro Devices, Inc (RFMD)

Company

Historical Data for Rf Micro Devices Inc. (RFMD)

After Hours: $ 4.40

0.01 (+0.23%)

Volume: 4.85 k

7:58 PM EST Nov 20, 2009

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	4.27	4.42	4.27	4.39	6,051,096	-0.01	-0.23%	4.39
11/19/09	4.59	4.60	4.33	4.40	8,247,851	-0.27	-5.78%	4.40
11/18/09	4.62	4.72	4.55	4.67	6,451,159	0.03	0.65%	4.67
11/17/09	4.56	4.67	4.44	4.64	7,758,546	0.06	1.31%	4.64
11/16/09	4.50	4.58	4.46	4.58	9,091,166	0.24	5.53%	4.58
11/13/09	4.35	4.42	4.28	4.34	7,082,328	0.04	0.93%	4.34
11/12/09	4.41	4.46	4.28	4.30	6,647,278	-0.11	-2.49%	4.30
11/11/09	4.40	4.50	4.32	4.41	9,055,981	0.24	5.76%	4.41
11/10/09	4.20	4.29	4.13	4.17	5,213,438	-0.07	-1.65%	4.17
11/9/09	4.05	4.25	4.04	4.24	7,292,787	0.22	5.47%	4.24
11/6/09	3.96	4.12	3.95	4.02	6,632,026	-0.02	-0.50%	4.02
11/5/09	4.00	4.05	3.90	4.04	6,364,828	0.11	2.80%	4.04
11/4/09	4.02	4.07	3.92	3.93	6,428,702	-0.04	-1.01%	3.93
11/3/09	3.82	3.97	3.72	3.97	6,654,893	0.06	1.53%	3.97
11/2/09	4.04	4.08	3.83	3.91	7,440,913	-0.07	-1.76%	3.91
10/30/09	4.14	4.21	3.94	3.98	9,334,153	-0.18	-4.33%	3.98
10/29/09	4.15	4.26	4.10	4.16	12,377,226	0.12	2.97%	4.16
10/28/09	4.22	4.39	4.03	4.04	21,071,862	0.02	0.50%	4.04
10/27/09	4.01	4.0595	3.87	4.02	15,601,860	0.01	0.25%	4.02
10/26/09	4.12	4.15	3.90	4.01	9,860,009	-0.06	-1.47%	4.01
10/23/09	4.27	4.27	3.99	4.07	11,714,563	-0.01	-0.25%	4.07
10/22/09	4.10	4.12	3.84	4.08	24,014,908	-0.21	-4.90%	4.08
10/21/09	4.40	4.4599	4.25	4.29	7,191,621	-0.07	-1.61%	4.29
10/20/09	4.56	4.57	4.32	4.36	8,149,103	-0.04	-0.91%	4.36
10/19/09	4.61	4.61	4.35	4.40	9,904,371	-0.15	-3.30%	4.40
10/16/09	4.40	4.63	4.18	4.55	17,319,503	0.13	2.94%	4.55
10/15/09	4.73	4.75	4.42	4.42	20,151,060	-0.41	-8.49%	4.42
10/14/09	4.87	4.92	4.75	4.83	10,385,685	0.11	2.33%	4.83
10/13/09	4.82	4.82	4.70	4.72	5,483,765	-0.03	-0.63%	4.72
10/12/09	4.82	4.94	4.71	4.75	6,579,913	-0.05	-1.04%	4.75
10/9/09	4.70	4.84	4.65	4.80	8,313,648	0.12	2.56%	4.80
10/8/09	4.88	4.90	4.63	4.68	10,409,531	-0.12	-2.50%	4.68
10/7/09	4.92	4.92	4.75	4.80	6,787,407	-0.15	-3.03%	4.80
10/6/09	5.00	5.05	4.85	4.95	8,751,955	0.12	2.48%	4.95
10/5/09	4.75	4.88	4.66	4.83	8,111,974	0.18	3.87%	4.83
10/2/09	4.54	4.72	4.52	4.65	13,152,423	-0.03	-0.64%	4.65
10/1/09	5.42	5.48	4.65	4.68	23,569,598	-0.75	-13.81%	4.68
9/30/09	5.61	5.61	5.25	5.43	6,255,519	-0.02	-0.37%	5.43
9/29/09	5.57	5.67	5.43	5.45	6,731,644	-0.07	-1.27%	5.45
9/28/09	5.34	5.55	5.32	5.52	8,028,124	0.23	4.35%	5.52
9/25/09	5.22	5.45	5.03	5.29	6,742,785	-0.03	-0.56%	5.29
9/24/09	5.53	5.63	5.26	5.32	7,127,603	-0.15	-2.74%	5.32
9/23/09	5.66	5.70	5.47	5.47	3,545,063	-0.15	-2.67%	5.47
9/22/09	5.71	5.76	5.61	5.62	3,847,902	-0.03	-0.53%	5.62
9/21/09	5.46	5.69	5.46	5.65	4,389,544	0.14	2.54%	5.65
9/18/09	5.68	5.72	5.46	5.51	6,265,237	-0.15	-2.65%	5.51
9/17/09	5.67	5.85	5.61	5.66	6,000,973	0.00	0.00%	5.66
9/16/09	5.73	5.73	5.58	5.66	5,262,147	-0.04	-0.70%	5.66
9/15/09	5.61	5.74	5.51	5.70	5,840,072	0.08	1.42%	5.70
9/14/09	5.47	5.62	5.42	5.62	5,218,558	0.05	0.90%	5.62
9/11/09	5.66	5.72	5.47	5.57	11,062,556	0.07	1.27%	5.57
9/10/09	5.25	5.50	5.20	5.50	16,415,793	0.49	9.78%	5.50
9/9/09	4.87	5.02	4.85	5.01	6,352,422	0.13	2.66%	5.01
9/8/09	4.83	4.91	4.71	4.88	5,396,662	0.12	2.52%	4.88
9/4/09	4.69	4.78	4.65	4.76	3,246,649	0.09	1.93%	4.76
9/3/09	4.59	4.74	4.56	4.67	5,627,606	0.17	3.78%	4.67
9/2/09	4.45	4.58	4.40	4.50	5,837,452	-0.02	-0.44%	4.50
9/1/09	4.70	4.83	4.50	4.52	11,628,213	-0.18	-3.83%	4.52
8/31/09	4.90	4.95	4.68	4.70	8,897,011	-0.29	-5.81%	4.70
8/28/09	5.01	5.15	4.98	4.99	6,598,881	0.07	1.42%	4.99
8/27/09	4.95	5.00	4.61	4.92	6,601,745	-0.08	-1.60%	4.92
8/26/09	5.05	5.10	4.95	5.00	4,614,048	-0.09	-1.77%	5.00
8/25/09	5.10	5.19	5.03	5.09	4,681,920	0.00	0.00%	5.09
8/24/09	5.08	5.14	5.05	5.09	6,453,260	0.09	1.80%	5.09

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.