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 (%)
Jul 31, 2015
1.940
1.985
1.920
1.930
7,733,694
+0.00(+0.00%)
Jul 30, 2015
1.940
1.990
1.880
1.930
15,837,969
-0.03(-1.53%)
Jul 29, 2015
1.770
1.990
1.760
1.960
25,577,760
+0.19(+10.73%)
Jul 28, 2015
1.620
1.770
1.620
1.770
14,603,059
+0.15(+9.26%)
Jul 27, 2015
1.670
1.700
1.610
1.620
11,910,930
-0.05(-2.99%)
Jul 24, 2015
1.760
1.770
1.650
1.670
16,478,376
-0.09(-5.11%)
Jul 23, 2015
1.800
1.805
1.750
1.760
10,613,189
-0.03(-1.68%)
Jul 22, 2015
1.800
1.810
1.760
1.790
16,036,665
-0.01(-0.56%)
Jul 21, 2015
1.820
1.830
1.780
1.800
14,993,598
+0.00(+0.00%)
Jul 20, 2015
1.820
1.840
1.770
1.800
12,127,457
+0.01(+0.56%)
Jul 17, 2015
1.870
1.900
1.740
1.790
28,127,072
-0.08(-4.28%)
Jul 16, 2015
1.970
2.000
1.870
1.870
20,629,270
-0.09(-4.59%)
Jul 15, 2015
2.070
2.090
1.950
1.960
13,515,992
-0.09(-4.39%)
Jul 14, 2015
2.030
2.050
1.970
2.050
15,809,522
+0.09(+4.59%)
Jul 13, 2015
1.970
1.990
1.950
1.960
9,080,930
+0.00(+0.00%)
Jul 10, 2015
2.000
2.030
1.955
1.960
17,520,832
-0.02(-1.01%)
Jul 09, 2015
2.040
2.060
1.930
1.980
23,370,476
-0.03(-1.49%)
Jul 08, 2015
2.070
2.070
2.010
2.010
15,290,900
-0.08(-3.83%)
Jul 07, 2015
2.040
2.140
2.020
2.090
46,401,456
-0.38(-15.38%)
Jul 06, 2015
2.460
2.540
2.440
2.470
20,301,496
-0.06(-2.37%)
Jul 02, 2015
2.430
2.530
2.530
2.530
31,185,900
+0.11(+4.55%)
Jul 01, 2015
2.470
2.480
2.360
2.420
19,361,652
+0.02(+0.83%)
Jun 30, 2015
2.430
2.430
2.350
2.400
19,371,260
+0.06(+2.56%)
Jun 29, 2015
2.410
2.420
2.310
2.340
22,965,906
-0.13(-5.26%)
Jun 26, 2015
2.540
2.550
2.370
2.470
97,054,248
-0.11(-4.26%)
Jun 25, 2015
2.620
2.660
2.570
2.580
18,349,576
-0.04(-1.53%)
Jun 24, 2015
2.600
2.660
2.570
2.620
17,516,620
+0.01(+0.38%)
Jun 23, 2015
2.620
2.640
2.560
2.610
17,916,684
-0.01(-0.38%)
Jun 22, 2015
2.610
2.670
2.580
2.620
19,406,552
+0.04(+1.55%)
Jun 19, 2015
2.530
2.590
2.460
2.580
25,551,696
+0.06(+2.38%)
Jun 18, 2015
2.500
2.590
2.480
2.520
25,396,964
+0.05(+2.02%)
Jun 17, 2015
2.370
2.540
2.350
2.470
27,485,204
+0.12(+5.11%)
Jun 16, 2015
2.320
2.370
2.320
2.350
9,793,394
+0.03(+1.29%)
Jun 15, 2015
2.320
2.350
2.290
2.320
8,623,827
+0.01(+0.43%)
Jun 12, 2015
2.310
2.330
2.300
2.310
4,557,596
-0.01(-0.43%)
Jun 11, 2015
2.340
2.350
2.310
2.320
7,671,032
+0.00(+0.00%)
Jun 10, 2015
2.310
2.350
2.300
2.320
8,161,174
+0.03(+1.31%)
Jun 09, 2015
2.350
2.310
2.280
2.290
12,282,656
-0.02(-0.87%)
Jun 08, 2015
2.310
2.330
2.290
2.310
6,209,476
-0.02(-0.86%)
Jun 05, 2015
2.310
2.340
2.290
2.330
7,349,686
+0.00(+0.00%)
Jun 04, 2015
2.280
2.330
2.260
2.330
11,575,744
+0.05(+2.19%)
Jun 03, 2015
2.300
2.310
2.280
2.280
8,061,407
-0.02(-0.87%)
Jun 02, 2015
2.260
2.300
2.250
2.300
7,104,950
+0.05(+2.22%)
Jun 01, 2015
2.290
2.300
2.250
2.250
6,781,546
-0.03(-1.32%)
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%)
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
.