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
)
164.47
+1.85 (+1.14%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 29, 2016
3.690
3.690
3.450
3.550
17,717,828
-0.06(-1.66%)
Apr 28, 2016
3.690
3.800
3.600
3.610
20,228,850
-0.12(-3.22%)
Apr 27, 2016
3.550
3.750
3.530
3.730
24,185,556
+0.07(+1.91%)
Apr 26, 2016
3.450
3.750
3.440
3.660
36,314,284
+0.21(+6.09%)
Apr 25, 2016
3.810
3.820
3.310
3.450
80,595,680
-0.54(-13.53%)
Apr 22, 2016
3.190
3.990
3.180
3.990
143,265,312
+1.37(+52.29%)
Apr 21, 2016
2.650
2.700
2.600
2.620
13,957,200
-0.08(-2.96%)
Apr 20, 2016
2.620
2.720
2.610
2.700
7,923,500
+0.08(+3.05%)
Apr 19, 2016
2.780
2.780
2.610
2.620
11,708,940
-0.14(-5.07%)
Apr 18, 2016
2.670
2.800
2.650
2.760
8,935,556
+0.06(+2.22%)
Apr 15, 2016
2.720
2.750
2.680
2.700
7,487,498
-0.02(-0.74%)
Apr 14, 2016
2.770
2.790
2.700
2.720
8,985,330
-0.08(-2.86%)
Apr 13, 2016
2.780
2.820
2.730
2.800
8,047,980
-0.01(-0.36%)
Apr 12, 2016
2.790
2.850
2.760
2.810
16,131,410
+0.05(+1.81%)
Apr 11, 2016
2.760
2.820
2.740
2.760
9,043,030
+0.02(+0.73%)
Apr 08, 2016
2.700
2.760
2.680
2.740
8,489,046
+0.10(+3.79%)
Apr 07, 2016
2.760
2.830
2.610
2.640
13,478,664
-0.16(-5.71%)
Apr 06, 2016
2.750
2.800
2.720
2.800
12,532,994
+0.04(+1.45%)
Apr 05, 2016
2.760
2.840
2.720
2.760
9,640,183
-0.07(-2.47%)
Apr 04, 2016
2.830
2.870
2.800
2.830
5,591,055
+0.00(+0.00%)
Apr 01, 2016
2.790
2.880
2.760
2.830
8,257,676
-0.02(-0.70%)
Mar 31, 2016
2.840
2.880
2.800
2.850
9,068,495
-0.01(-0.35%)
Mar 30, 2016
2.880
2.980
2.850
2.860
14,945,925
+0.00(+0.00%)
Mar 29, 2016
2.740
2.880
2.700
2.860
13,615,936
+0.08(+2.88%)
Mar 28, 2016
2.810
2.840
2.730
2.780
7,683,731
-0.01(-0.36%)
Mar 24, 2016
2.690
2.790
2.790
2.790
10,040,200
+0.11(+4.10%)
Mar 23, 2016
2.800
2.825
2.680
2.680
10,163,929
-0.11(-3.94%)
Mar 22, 2016
2.730
2.850
2.710
2.790
10,315,800
-0.01(-0.36%)
Mar 21, 2016
2.900
2.900
2.750
2.800
13,462,688
-0.13(-4.44%)
Mar 18, 2016
2.800
2.930
2.770
2.930
26,330,504
+0.13(+4.64%)
Mar 17, 2016
2.770
2.810
2.700
2.800
29,000,638
+0.17(+6.46%)
Mar 16, 2016
2.500
2.640
2.500
2.630
12,995,036
+0.14(+5.62%)
Mar 15, 2016
2.670
2.690
2.450
2.490
21,568,552
-0.23(-8.46%)
Mar 14, 2016
2.530
2.750
2.500
2.720
33,841,016
+0.20(+7.94%)
Mar 11, 2016
2.290
2.540
2.290
2.520
21,382,384
+0.26(+11.50%)
Mar 10, 2016
2.290
2.310
2.150
2.260
9,623,744
+0.00(+0.00%)
Mar 09, 2016
2.320
2.350
2.200
2.260
13,082,444
-0.04(-1.74%)
Mar 08, 2016
2.440
2.460
2.300
2.300
10,018,100
-0.17(-6.88%)
Mar 07, 2016
2.360
2.470
2.360
2.470
8,795,904
+0.10(+4.22%)
Mar 04, 2016
2.420
2.490
2.340
2.370
15,448,987
-0.09(-3.66%)
Mar 03, 2016
2.320
2.550
2.295
2.460
22,092,184
+0.14(+6.03%)
Mar 02, 2016
2.200
2.330
2.180
2.320
10,843,670
+0.14(+6.42%)
Mar 01, 2016
2.160
2.200
2.120
2.180
9,010,185
+0.04(+1.87%)
Feb 29, 2016
2.060
2.150
2.050
2.140
11,400,320
+0.07(+3.38%)
Feb 26, 2016
2.040
2.100
2.030
2.070
7,911,456
+0.04(+1.97%)
Feb 25, 2016
2.020
2.040
1.980
2.030
5,614,319
+0.01(+0.50%)
Feb 24, 2016
1.980
2.040
1.930
2.020
6,906,231
+0.05(+2.54%)
Feb 23, 2016
2.040
2.060
1.970
1.970
6,709,579
-0.04(-1.99%)
Feb 22, 2016
1.940
2.040
1.925
2.010
9,893,691
+0.10(+5.24%)
Feb 19, 2016
1.930
1.930
1.830
1.910
7,784,114
+0.00(+0.00%)
Feb 18, 2016
1.930
1.980
1.900
1.910
10,804,012
+0.01(+0.53%)
Feb 17, 2016
1.850
1.940
1.850
1.900
13,765,167
+0.07(+3.83%)
Feb 16, 2016
1.860
1.900
1.820
1.830
11,853,372
+0.00(+0.00%)
Feb 12, 2016
1.890
1.830
1.830
1.830
9,957,300
-0.03(-1.61%)
Feb 11, 2016
1.820
1.940
1.810
1.860
7,858,282
+0.02(+1.09%)
Feb 10, 2016
1.920
1.980
1.830
1.840
9,466,004
-0.06(-3.16%)
Feb 09, 2016
1.890
1.995
1.850
1.900
14,991,011
-0.03(-1.55%)
Feb 08, 2016
1.970
1.980
1.870
1.930
11,585,939
-0.05(-2.53%)
Feb 05, 2016
2.060
2.075
1.980
1.980
7,914,421
-0.11(-5.26%)
Feb 04, 2016
2.060
2.170
2.030
2.090
8,284,538
+0.02(+0.97%)
Feb 03, 2016
2.040
2.075
1.950
2.070
9,978,131
+0.08(+4.02%)
Feb 02, 2016
2.110
2.140
1.960
1.990
11,214,710
-0.15(-7.01%)
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
.