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 (%)
Jun 30, 2016
5.130
5.190
4.950
5.140
26,113,824
+0.01(+0.19%)
Jun 29, 2016
5.310
5.400
5.100
5.130
33,106,258
+0.01(+0.20%)
Jun 28, 2016
4.950
5.185
4.910
5.120
29,219,566
+0.40(+8.47%)
Jun 27, 2016
4.880
5.050
4.650
4.720
31,144,976
-0.16(-3.28%)
Jun 24, 2016
4.820
5.067
4.760
4.880
36,735,156
-0.33(-6.33%)
Jun 23, 2016
5.170
5.260
5.050
5.210
29,133,884
+0.19(+3.78%)
Jun 22, 2016
5.460
5.490
4.960
5.020
47,932,544
-0.43(-7.89%)
Jun 21, 2016
5.100
5.500
5.090
5.450
35,841,144
+0.35(+6.86%)
Jun 20, 2016
5.390
5.450
5.090
5.100
43,535,296
-0.16(-3.04%)
Jun 17, 2016
4.750
5.270
4.680
5.260
64,894,088
+0.51(+10.74%)
Jun 16, 2016
4.500
4.750
4.455
4.750
34,171,500
+0.33(+7.47%)
Jun 15, 2016
4.440
4.480
4.300
4.420
11,574,950
+0.03(+0.68%)
Jun 14, 2016
4.400
4.510
4.330
4.390
16,756,213
-0.01(-0.23%)
Jun 13, 2016
4.320
4.480
4.320
4.400
13,540,620
+0.08(+1.85%)
Jun 10, 2016
4.400
4.470
4.300
4.320
15,106,516
-0.20(-4.42%)
Jun 09, 2016
4.410
4.540
4.315
4.520
16,219,074
+0.06(+1.35%)
Jun 08, 2016
4.540
4.560
4.380
4.460
16,074,328
-0.05(-1.11%)
Jun 07, 2016
4.560
4.670
4.470
4.510
20,673,340
+0.04(+0.89%)
Jun 06, 2016
4.200
4.510
4.170
4.470
21,324,834
+0.31(+7.45%)
Jun 03, 2016
4.160
4.200
4.080
4.160
17,561,800
-0.08(-1.89%)
Jun 02, 2016
4.370
4.400
4.070
4.240
35,326,296
-0.19(-4.29%)
Jun 01, 2016
4.600
4.640
4.380
4.430
29,691,886
-0.14(-3.06%)
May 31, 2016
4.670
4.710
4.500
4.570
25,349,792
-0.03(-0.65%)
May 27, 2016
4.390
4.600
4.600
4.600
34,429,600
+0.25(+5.75%)
May 26, 2016
4.190
4.380
4.170
4.350
22,619,572
+0.17(+4.07%)
May 25, 2016
4.240
4.350
4.150
4.180
24,719,916
-0.02(-0.48%)
May 24, 2016
4.090
4.210
3.920
4.200
34,269,656
+0.16(+3.96%)
May 23, 2016
3.900
4.200
3.880
4.040
35,463,716
+0.17(+4.39%)
May 20, 2016
3.830
3.900
3.810
3.870
13,799,647
+0.10(+2.65%)
May 19, 2016
3.830
3.850
3.690
3.770
17,642,820
-0.07(-1.82%)
May 18, 2016
3.790
3.970
3.770
3.840
19,504,422
+0.05(+1.32%)
May 17, 2016
3.800
3.980
3.695
3.790
20,065,840
+0.00(+0.00%)
May 16, 2016
3.670
3.850
3.650
3.790
14,703,837
+0.12(+3.27%)
May 13, 2016
3.560
3.730
3.550
3.670
16,470,076
+0.08(+2.23%)
May 12, 2016
3.650
3.680
3.550
3.590
9,253,350
-0.06(-1.64%)
May 11, 2016
3.610
3.680
3.600
3.650
7,540,251
+0.01(+0.27%)
May 10, 2016
3.660
3.680
3.560
3.640
9,415,073
-0.01(-0.27%)
May 09, 2016
3.660
3.680
3.450
3.650
16,299,366
-0.03(-0.82%)
May 06, 2016
3.650
3.750
3.640
3.680
11,839,343
+0.02(+0.55%)
May 05, 2016
3.640
3.800
3.605
3.660
21,529,464
+0.06(+1.67%)
May 04, 2016
3.540
3.670
3.540
3.600
8,688,477
+0.00(+0.00%)
May 03, 2016
3.700
3.710
3.580
3.600
13,781,944
-0.14(-3.74%)
May 02, 2016
3.580
3.750
3.570
3.740
16,972,770
+0.19(+5.35%)
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%)
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
.