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 (%)
Sep 30, 2016
6.700
7.040
6.700
6.910
47,442,304
+0.24(+3.60%)
Sep 29, 2016
6.570
6.730
6.540
6.670
30,617,218
+0.08(+1.21%)
Sep 28, 2016
6.570
6.650
6.480
6.590
27,852,656
+0.05(+0.76%)
Sep 27, 2016
6.450
6.580
6.290
6.540
30,023,196
+0.22(+3.48%)
Sep 26, 2016
6.540
6.540
6.315
6.320
29,871,400
-0.23(-3.51%)
Sep 23, 2016
6.310
6.650
6.310
6.550
61,022,356
+0.18(+2.83%)
Sep 22, 2016
6.350
6.440
6.330
6.370
35,806,164
+0.08(+1.27%)
Sep 21, 2016
6.200
6.320
6.140
6.290
33,445,504
+0.12(+1.94%)
Sep 20, 2016
6.230
6.280
6.120
6.170
28,987,152
+0.01(+0.16%)
Sep 19, 2016
6.120
6.275
6.080
6.160
37,836,048
+0.11(+1.82%)
Sep 16, 2016
6.220
6.220
5.970
6.050
47,829,444
+0.03(+0.50%)
Sep 15, 2016
6.090
6.200
5.950
6.020
52,716,928
-0.02(-0.33%)
Sep 14, 2016
5.750
6.077
5.750
6.040
64,309,720
+0.30(+5.23%)
Sep 13, 2016
5.920
5.950
5.660
5.740
50,803,008
-0.20(-3.37%)
Sep 12, 2016
5.830
6.065
5.770
5.940
78,009,136
+0.04(+0.68%)
Sep 09, 2016
6.230
6.240
5.850
5.900
170,828,032
-0.32(-5.22%)
Sep 08, 2016
6.640
6.650
6.150
6.225
90,795,728
-0.62(-8.99%)
Sep 07, 2016
7.050
7.070
6.780
6.840
57,713,508
-0.50(-6.81%)
Sep 06, 2016
7.560
7.600
7.250
7.340
24,973,916
-0.17(-2.26%)
Sep 02, 2016
7.490
7.510
7.510
7.510
18,530,400
+0.16(+2.18%)
Sep 01, 2016
7.180
7.440
7.090
7.350
22,278,592
-0.05(-0.68%)
Aug 31, 2016
7.520
7.520
7.280
7.400
18,747,992
-0.09(-1.20%)
Aug 30, 2016
7.610
7.640
7.410
7.490
16,083,754
-0.10(-1.32%)
Aug 29, 2016
7.720
7.790
7.570
7.590
16,912,372
-0.08(-1.04%)
Aug 26, 2016
7.490
7.800
7.460
7.670
31,387,878
+0.21(+2.75%)
Aug 25, 2016
7.490
7.490
7.200
7.465
16,420,676
+0.04(+0.47%)
Aug 24, 2016
7.670
7.670
7.370
7.430
22,941,664
-0.24(-3.13%)
Aug 23, 2016
7.660
7.740
7.530
7.670
27,528,916
+0.09(+1.19%)
Aug 22, 2016
7.830
7.950
7.370
7.580
41,470,996
-0.04(-0.52%)
Aug 19, 2016
7.240
8.000
7.220
7.620
75,129,304
+0.58(+8.24%)
Aug 18, 2016
6.740
7.070
6.740
7.040
30,757,330
+0.36(+5.39%)
Aug 17, 2016
6.700
6.750
6.610
6.680
13,790,711
-0.10(-1.47%)
Aug 16, 2016
6.940
6.940
6.650
6.780
26,766,368
-0.17(-2.45%)
Aug 15, 2016
6.790
6.965
6.780
6.950
28,338,880
+0.22(+3.27%)
Aug 12, 2016
6.600
6.790
6.550
6.730
25,466,386
+0.15(+2.28%)
Aug 11, 2016
6.500
6.590
6.460
6.580
13,236,372
+0.09(+1.39%)
Aug 10, 2016
6.350
6.580
6.250
6.490
29,065,892
-0.11(-1.67%)
Aug 09, 2016
6.750
6.780
6.540
6.600
16,772,301
-0.08(-1.20%)
Aug 08, 2016
6.700
6.850
6.650
6.680
21,461,600
+0.07(+1.06%)
Aug 05, 2016
6.560
6.760
6.470
6.610
20,164,000
+0.14(+2.16%)
Aug 04, 2016
6.390
6.610
6.370
6.470
22,410,682
+0.17(+2.70%)
Aug 03, 2016
6.180
6.450
6.150
6.300
23,801,250
+0.04(+0.64%)
Aug 02, 2016
6.560
6.600
6.150
6.260
40,806,512
-0.38(-5.72%)
Aug 01, 2016
6.890
6.920
6.570
6.640
26,726,176
-0.22(-3.21%)
Jul 29, 2016
6.880
6.960
6.750
6.860
22,580,538
+0.04(+0.59%)
Jul 28, 2016
6.790
6.980
6.735
6.820
27,507,542
-0.03(-0.44%)
Jul 27, 2016
6.930
6.980
6.680
6.850
38,559,408
-0.13(-1.86%)
Jul 26, 2016
6.760
7.160
6.717
6.980
81,202,896
+0.28(+4.18%)
Jul 25, 2016
5.930
6.950
5.920
6.700
118,305,784
+0.86(+14.73%)
Jul 22, 2016
5.730
5.970
5.450
5.840
101,838,280
+0.62(+11.88%)
Jul 21, 2016
5.430
5.450
5.100
5.220
40,054,616
-0.19(-3.51%)
Jul 20, 2016
5.480
5.500
5.400
5.410
20,100,660
+0.00(+0.00%)
Jul 19, 2016
5.500
5.550
5.340
5.410
23,424,132
-0.10(-1.81%)
Jul 18, 2016
5.190
5.570
5.130
5.510
38,609,212
+0.37(+7.20%)
Jul 15, 2016
5.200
5.200
5.100
5.140
14,219,263
-0.03(-0.58%)
Jul 14, 2016
5.150
5.235
5.060
5.170
20,049,444
+0.08(+1.57%)
Jul 13, 2016
5.140
5.190
5.040
5.090
14,018,918
-0.05(-0.97%)
Jul 12, 2016
5.010
5.170
5.010
5.140
20,831,676
+0.13(+2.59%)
Jul 11, 2016
5.130
5.190
5.000
5.010
21,017,948
-0.09(-1.76%)
Jul 08, 2016
4.840
5.150
5.020
5.100
28,140,748
+0.08(+1.59%)
Jul 07, 2016
5.070
5.100
4.940
5.020
15,813,718
+0.06(+1.21%)
Jul 05, 2016
5.030
5.050
4.875
4.960
16,330,466
-0.11(-2.17%)
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
.