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
)
144.27
-14.11 (-8.91%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
May 29, 2015
2.270
2.320
2.250
2.280
7,750,487
+0.01(+0.44%)
May 28, 2015
2.280
2.330
2.270
2.270
12,354,612
-0.01(-0.44%)
May 27, 2015
2.240
2.280
2.200
2.280
17,510,776
+0.06(+2.70%)
May 26, 2015
2.270
2.280
2.220
2.220
10,006,826
-0.06(-2.63%)
May 22, 2015
2.300
2.280
2.280
2.280
12,845,400
+0.00(+0.00%)
May 21, 2015
2.310
2.350
2.280
2.280
7,124,245
-0.04(-1.72%)
May 20, 2015
2.300
2.330
2.280
2.320
6,930,016
+0.04(+1.75%)
May 19, 2015
2.360
2.370
2.280
2.280
9,588,314
-0.07(-2.98%)
May 18, 2015
2.350
2.360
2.330
2.350
4,732,281
+0.03(+1.29%)
May 15, 2015
2.330
2.380
2.320
2.320
8,054,813
-0.01(-0.43%)
May 14, 2015
2.380
2.390
2.330
2.330
8,864,410
-0.04(-1.69%)
May 13, 2015
2.360
2.380
2.350
2.370
7,573,466
+0.02(+0.85%)
May 12, 2015
2.320
2.350
2.300
2.350
10,017,533
+0.03(+1.29%)
May 11, 2015
2.310
2.350
2.310
2.320
10,043,911
+0.01(+0.43%)
May 08, 2015
2.330
2.360
2.300
2.310
9,758,803
-0.01(-0.43%)
May 07, 2015
2.320
2.320
2.260
2.320
15,015,105
+0.03(+1.31%)
May 06, 2015
2.290
2.305
2.240
2.290
18,492,060
+0.01(+0.44%)
May 05, 2015
2.340
2.340
2.250
2.280
12,367,655
-0.03(-1.30%)
May 04, 2015
2.310
2.360
2.310
2.310
9,664,749
+0.00(+0.00%)
May 01, 2015
2.260
2.310
2.250
2.310
11,662,803
+0.05(+2.21%)
Apr 30, 2015
2.280
2.310
2.260
2.260
11,465,305
-0.02(-0.88%)
Apr 29, 2015
2.300
2.330
2.270
2.280
11,870,127
-0.03(-1.30%)
Apr 28, 2015
2.360
2.370
2.310
2.310
11,432,823
-0.03(-1.28%)
Apr 27, 2015
2.300
2.360
2.290
2.340
13,485,376
+0.04(+1.74%)
Apr 24, 2015
2.360
2.380
2.300
2.300
15,001,242
-0.03(-1.29%)
Apr 23, 2015
2.280
2.360
2.260
2.330
15,130,407
+0.05(+2.19%)
Apr 22, 2015
2.350
2.360
2.250
2.280
27,624,440
-0.07(-2.98%)
Apr 21, 2015
2.530
2.530
2.350
2.350
31,262,606
-0.14(-5.62%)
Apr 20, 2015
2.560
2.570
2.450
2.490
29,162,834
-0.08(-3.30%)
Apr 17, 2015
2.535
2.580
2.455
2.575
53,185,288
-0.29(-10.28%)
Apr 16, 2015
2.720
2.940
2.700
2.870
28,373,296
+0.17(+6.30%)
Apr 15, 2015
2.700
2.740
2.650
2.700
15,278,719
+0.03(+1.12%)
Apr 14, 2015
2.770
2.790
2.650
2.670
13,363,927
-0.11(-3.96%)
Apr 13, 2015
2.760
2.800
2.730
2.780
8,391,101
+0.02(+0.72%)
Apr 10, 2015
2.740
2.780
2.730
2.760
6,184,822
+0.04(+1.47%)
Apr 09, 2015
2.690
2.750
2.690
2.720
7,122,836
+0.01(+0.37%)
Apr 08, 2015
2.680
2.740
2.680
2.710
4,348,995
+0.01(+0.37%)
Apr 07, 2015
2.700
2.740
2.690
2.700
5,729,558
+0.00(+0.00%)
Apr 06, 2015
2.680
2.730
2.680
2.700
8,178,065
+0.01(+0.37%)
Apr 02, 2015
2.660
2.690
2.690
2.690
7,047,600
+0.00(+0.00%)
Apr 01, 2015
2.660
2.750
2.650
2.690
11,236,790
+0.01(+0.37%)
Mar 31, 2015
2.660
2.700
2.650
2.680
7,025,016
-0.02(-0.74%)
Mar 30, 2015
2.730
2.760
2.655
2.700
8,558,207
-0.02(-0.74%)
Mar 27, 2015
2.700
2.800
2.630
2.720
16,844,090
+0.07(+2.64%)
Mar 26, 2015
2.590
2.700
2.530
2.650
28,239,692
+0.02(+0.76%)
Mar 25, 2015
2.780
2.790
2.560
2.630
26,981,252
-0.16(-5.73%)
Mar 24, 2015
2.850
2.850
2.760
2.790
8,724,501
-0.05(-1.76%)
Mar 23, 2015
2.810
2.850
2.800
2.840
7,450,247
+0.04(+1.43%)
Mar 20, 2015
2.760
2.800
2.740
2.800
10,764,776
+0.06(+2.19%)
Mar 19, 2015
2.760
2.780
2.730
2.740
8,819,433
-0.01(-0.36%)
Mar 18, 2015
2.770
2.820
2.720
2.750
11,384,790
-0.02(-0.72%)
Mar 17, 2015
2.750
2.795
2.740
2.770
7,741,149
+0.01(+0.36%)
Mar 16, 2015
2.750
2.810
2.750
2.760
6,132,875
+0.01(+0.36%)
Mar 13, 2015
2.740
2.780
2.710
2.750
8,099,030
-0.01(-0.36%)
Mar 12, 2015
2.760
2.790
2.715
2.760
13,835,187
-0.08(-2.82%)
Mar 11, 2015
2.920
2.945
2.800
2.840
11,763,482
-0.08(-2.74%)
Mar 10, 2015
2.970
2.980
2.920
2.920
10,312,381
-0.01(-0.34%)
Mar 09, 2015
2.920
2.980
2.900
2.930
12,391,037
+0.01(+0.34%)
Mar 06, 2015
2.960
2.990
2.830
2.920
16,785,236
-0.06(-2.01%)
Mar 05, 2015
3.100
3.100
2.980
2.980
11,471,770
-0.07(-2.30%)
Mar 04, 2015
3.140
3.140
3.010
3.050
12,118,302
-0.09(-2.87%)
Mar 03, 2015
3.200
3.230
3.130
3.140
8,644,947
-0.07(-2.18%)
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
.