Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adv Micro Devices
(NQ:
AMD
)
148.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
2.090
2.200
2.070
2.200
11,998,088
+0.12(+5.77%)
Jan 28, 2016
2.160
2.170
2.070
2.080
7,115,722
-0.05(-2.35%)
Jan 27, 2016
2.080
2.180
2.070
2.130
10,832,049
+0.06(+2.90%)
Jan 26, 2016
2.140
2.150
2.030
2.070
11,095,349
-0.05(-2.36%)
Jan 25, 2016
2.010
2.150
2.010
2.120
13,063,426
+0.10(+4.95%)
Jan 22, 2016
2.110
2.170
1.985
2.020
16,245,515
-0.07(-3.35%)
Jan 21, 2016
1.820
2.180
1.810
2.090
26,382,932
+0.29(+16.11%)
Jan 20, 2016
1.810
1.950
1.750
1.800
29,229,490
-0.15(-7.69%)
Jan 19, 2016
2.080
2.110
1.900
1.950
18,958,272
-0.08(-3.94%)
Jan 15, 2016
2.100
2.030
2.030
2.030
21,199,300
-0.18(-8.14%)
Jan 14, 2016
2.290
2.350
2.210
2.210
15,665,446
-0.04(-1.78%)
Jan 13, 2016
2.400
2.450
2.210
2.250
12,749,639
-0.14(-5.86%)
Jan 12, 2016
2.400
2.460
2.290
2.390
17,979,536
+0.05(+2.14%)
Jan 11, 2016
2.160
2.360
2.120
2.340
19,629,314
+0.20(+9.35%)
Jan 08, 2016
2.360
2.425
2.100
2.140
31,822,424
-0.13(-5.93%)
Jan 07, 2016
2.430
2.480
2.260
2.275
22,193,284
-0.23(-9.18%)
Jan 06, 2016
2.660
2.710
2.470
2.505
23,754,274
-0.25(-8.91%)
Jan 05, 2016
2.770
2.800
2.640
2.750
12,972,260
-0.02(-0.72%)
Jan 04, 2016
2.770
2.820
2.630
2.770
32,515,420
-0.10(-3.48%)
Dec 31, 2015
2.970
2.870
2.870
2.870
11,086,100
-0.11(-3.69%)
Dec 30, 2015
2.990
3.040
2.930
2.980
10,046,610
-0.02(-0.67%)
Dec 29, 2015
3.040
3.060
2.970
3.000
15,296,911
+0.00(+0.00%)
Dec 28, 2015
2.910
3.020
2.860
3.000
16,048,592
+0.08(+2.74%)
Dec 24, 2015
2.880
2.920
2.920
2.920
11,900,900
+0.09(+3.18%)
Dec 23, 2015
2.760
2.940
2.750
2.830
30,365,300
+0.06(+2.17%)
Dec 22, 2015
2.550
2.780
2.540
2.770
24,892,954
+0.24(+9.49%)
Dec 21, 2015
2.470
2.530
2.430
2.530
6,875,964
+0.08(+3.27%)
Dec 18, 2015
2.510
2.550
2.420
2.450
17,988,100
-0.11(-4.30%)
Dec 17, 2015
2.520
2.600
2.520
2.560
11,374,071
+0.02(+0.79%)
Dec 16, 2015
2.390
2.550
2.365
2.540
19,509,212
+0.18(+7.63%)
Dec 15, 2015
2.350
2.430
2.320
2.360
7,423,859
+0.02(+0.85%)
Dec 14, 2015
2.360
2.390
2.300
2.340
7,689,690
-0.02(-0.85%)
Dec 11, 2015
2.410
2.470
2.360
2.360
11,890,021
-0.09(-3.67%)
Dec 10, 2015
2.360
2.500
2.330
2.450
13,068,923
+0.10(+4.26%)
Dec 09, 2015
2.370
2.400
2.320
2.350
8,694,560
-0.04(-1.67%)
Dec 08, 2015
2.340
2.400
2.250
2.390
9,056,162
+0.04(+1.49%)
Dec 07, 2015
2.260
2.360
2.210
2.355
8,476,516
+0.08(+3.29%)
Dec 04, 2015
2.230
2.290
2.210
2.280
4,573,578
+0.05(+2.24%)
Dec 03, 2015
2.250
2.310
2.200
2.230
7,054,734
-0.04(-1.76%)
Dec 02, 2015
2.310
2.335
2.235
2.270
7,501,680
-0.07(-2.99%)
Dec 01, 2015
2.360
2.370
2.310
2.340
5,646,342
-0.02(-0.85%)
Nov 30, 2015
2.340
2.370
2.250
2.360
9,924,241
+0.03(+1.29%)
Nov 27, 2015
2.370
2.380
2.320
2.330
2,606,577
-0.05(-2.10%)
Nov 25, 2015
2.360
2.380
2.380
2.380
6,914,800
+0.04(+1.71%)
Nov 24, 2015
2.200
2.400
2.170
2.340
15,858,612
+0.12(+5.41%)
Nov 23, 2015
2.220
2.240
2.180
2.220
4,863,194
+0.00(+0.00%)
Nov 20, 2015
2.140
2.250
2.130
2.220
10,727,076
+0.08(+3.74%)
Nov 19, 2015
2.100
2.160
2.090
2.140
4,704,259
+0.02(+0.94%)
Nov 18, 2015
1.990
2.150
1.980
2.120
9,381,921
+0.14(+7.07%)
Nov 17, 2015
2.010
2.040
1.970
1.980
5,824,998
-0.01(-0.50%)
Nov 16, 2015
1.990
2.020
1.950
1.990
4,027,291
+0.00(+0.00%)
Nov 13, 2015
1.990
2.040
1.940
1.990
5,920,191
-0.01(-0.50%)
Nov 12, 2015
2.050
2.070
2.000
2.000
3,576,405
-0.07(-3.38%)
Nov 11, 2015
2.020
2.090
2.020
2.070
3,530,645
+0.05(+2.48%)
Nov 10, 2015
2.090
2.100
2.020
2.020
6,160,923
-0.09(-4.27%)
Nov 09, 2015
2.150
2.180
2.100
2.110
6,231,234
-0.04(-1.86%)
Nov 06, 2015
2.190
2.210
2.130
2.150
8,997,105
-0.05(-2.27%)
Nov 05, 2015
2.210
2.240
2.170
2.200
4,302,179
+0.00(+0.00%)
Nov 04, 2015
2.270
2.300
2.180
2.200
8,205,318
-0.08(-3.51%)
Nov 03, 2015
2.160
2.290
2.160
2.280
8,704,415
+0.09(+4.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.