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 (%)
Dec 30, 2016
11.34
11.34
11.34
0
-0.25(-2.16%)
Dec 29, 2016
11.24
11.62
11.01
11.59
50,228,764
+0.04(+0.35%)
Dec 28, 2016
12.28
12.42
11.46
11.55
71,132,560
-0.52(-4.31%)
Dec 27, 2016
11.65
12.08
11.60
12.07
44,229,716
+0.49(+4.23%)
Dec 23, 2016
11.58
11.58
11.58
0
-0.02(-0.17%)
Dec 22, 2016
11.65
11.75
11.47
11.60
36,234,688
+0.13(+1.13%)
Dec 21, 2016
11.61
11.72
11.31
11.47
44,712,192
-0.04(-0.35%)
Dec 20, 2016
11.19
11.51
11.15
11.51
59,238,872
+0.56(+5.11%)
Dec 19, 2016
10.81
11.00
10.52
10.95
46,044,372
+0.29(+2.72%)
Dec 16, 2016
10.94
11.23
10.60
10.66
77,777,744
-0.20(-1.84%)
Dec 15, 2016
10.68
10.93
10.64
10.86
48,851,988
+0.31(+2.94%)
Dec 14, 2016
10.43
10.74
10.27
10.55
46,885,616
+0.01(+0.09%)
Dec 13, 2016
10.75
10.80
10.40
10.54
46,724,288
-0.14(-1.31%)
Dec 12, 2016
10.40
10.93
10.39
10.68
63,289,096
+0.34(+3.29%)
Dec 09, 2016
10.38
10.54
9.870
10.34
60,600,760
+0.00(+0.00%)
Dec 08, 2016
9.900
10.66
9.800
10.34
104,532,720
+0.78(+8.16%)
Dec 07, 2016
9.650
9.790
9.240
9.560
54,874,104
+0.11(+1.16%)
Dec 06, 2016
8.950
9.540
8.820
9.450
92,173,912
+0.77(+8.87%)
Dec 05, 2016
8.690
8.710
8.460
8.680
31,383,604
+0.15(+1.76%)
Dec 02, 2016
8.380
8.740
8.380
8.530
42,398,936
+0.14(+1.67%)
Dec 01, 2016
8.920
9.030
8.260
8.390
56,619,152
-0.52(-5.84%)
Nov 30, 2016
9.020
9.120
8.900
8.910
36,481,716
-0.02(-0.22%)
Nov 29, 2016
9.000
9.230
8.850
8.930
54,796,656
+0.10(+1.13%)
Nov 28, 2016
8.720
8.980
8.720
8.830
25,845,628
+0.06(+0.68%)
Nov 25, 2016
8.800
8.910
8.690
8.770
14,214,120
-0.03(-0.34%)
Nov 23, 2016
8.800
8.800
8.800
0
+0.11(+1.27%)
Nov 22, 2016
9.050
9.060
8.540
8.690
71,248,824
-0.25(-2.80%)
Nov 21, 2016
8.870
9.220
8.860
8.940
65,564,428
+0.23(+2.64%)
Nov 18, 2016
8.680
8.830
8.400
8.710
62,336,216
+0.25(+2.96%)
Nov 17, 2016
7.790
8.770
7.770
8.460
124,167,544
+0.79(+10.30%)
Nov 16, 2016
7.090
7.750
7.070
7.670
78,034,504
+0.70(+10.04%)
Nov 15, 2016
6.820
7.080
6.790
6.970
28,868,886
+0.18(+2.65%)
Nov 14, 2016
6.830
6.840
6.610
6.790
29,582,792
+0.11(+1.57%)
Nov 11, 2016
6.640
6.690
6.470
6.685
39,492,152
+0.39(+6.20%)
Nov 10, 2016
6.820
6.910
6.550
6.295
71,643,184
-0.65(-9.29%)
Nov 09, 2016
6.700
7.050
6.640
6.940
38,473,628
-0.06(-0.86%)
Nov 08, 2016
6.850
7.175
6.751
7.000
37,629,808
+0.04(+0.57%)
Nov 07, 2016
6.790
6.990
6.760
6.960
36,986,024
+0.40(+6.10%)
Nov 04, 2016
6.690
6.720
6.460
6.560
32,215,708
-0.14(-2.09%)
Nov 03, 2016
6.780
6.790
6.560
6.700
33,659,656
-0.06(-0.89%)
Nov 02, 2016
7.030
7.055
6.670
6.760
33,830,084
-0.33(-4.65%)
Nov 01, 2016
7.320
7.425
6.920
7.090
39,895,648
-0.14(-1.94%)
Oct 31, 2016
7.240
7.460
7.200
7.230
42,340,404
+0.03(+0.42%)
Oct 28, 2016
7.100
7.530
7.020
7.200
77,261,336
+0.09(+1.27%)
Oct 27, 2016
7.440
7.460
7.100
7.110
37,799,220
-0.18(-2.47%)
Oct 26, 2016
7.400
7.480
7.260
7.290
47,605,480
-0.21(-2.80%)
Oct 25, 2016
6.900
7.500
6.870
7.500
78,848,944
+0.50(+7.07%)
Oct 24, 2016
6.570
7.010
6.540
7.005
52,986,940
+0.49(+7.44%)
Oct 21, 2016
6.500
6.650
6.370
6.520
64,243,548
-0.44(-6.32%)
Oct 20, 2016
6.810
6.980
6.790
6.960
64,497,368
+0.19(+2.81%)
Oct 19, 2016
6.700
6.800
6.570
6.770
29,407,608
+0.04(+0.59%)
Oct 18, 2016
6.760
6.890
6.690
6.730
25,306,588
+0.06(+0.90%)
Oct 17, 2016
6.920
6.970
6.640
6.670
24,256,716
-0.08(-1.19%)
Oct 14, 2016
6.920
7.120
6.740
6.750
66,934,376
+0.26(+4.01%)
Oct 13, 2016
6.500
6.540
6.240
6.490
30,397,020
-0.13(-1.96%)
Oct 12, 2016
6.640
6.770
6.420
6.620
33,580,976
+0.12(+1.85%)
Oct 11, 2016
6.800
6.840
6.380
6.500
32,510,604
-0.34(-4.97%)
Oct 10, 2016
6.820
6.935
6.800
6.840
13,783,320
+0.09(+1.33%)
Oct 07, 2016
6.920
6.960
6.620
6.750
33,059,000
-0.21(-3.02%)
Oct 06, 2016
6.720
6.980
6.630
6.960
27,059,488
+0.18(+2.65%)
Oct 05, 2016
6.970
7.010
6.700
6.780
31,229,076
-0.19(-2.73%)
Oct 04, 2016
7.000
7.090
6.890
6.970
25,764,200
+0.02(+0.29%)
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
.