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
)
162.62
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2017
10.60
10.67
10.22
10.37
53,214,716
-0.24(-2.26%)
Jan 30, 2017
10.62
10.68
10.30
10.61
37,663,888
-0.06(-0.56%)
Jan 27, 2017
10.60
10.73
10.52
10.67
32,719,172
+0.15(+1.43%)
Jan 26, 2017
10.35
10.66
10.30
10.52
35,797,260
+0.17(+1.64%)
Jan 25, 2017
10.74
10.97
10.15
10.35
61,838,560
-0.09(-0.86%)
Jan 24, 2017
9.950
10.49
9.950
10.44
43,911,272
+0.53(+5.35%)
Jan 23, 2017
9.680
10.06
9.680
9.910
27,851,928
+0.16(+1.64%)
Jan 20, 2017
9.880
9.960
9.670
9.750
27,982,148
-0.02(-0.20%)
Jan 19, 2017
9.920
10.25
9.750
9.770
46,111,236
-0.11(-1.11%)
Jan 18, 2017
9.540
10.10
9.420
9.880
51,726,188
+0.06(+0.61%)
Jan 17, 2017
10.17
10.23
9.780
9.820
70,413,424
-0.76(-7.18%)
Jan 13, 2017
10.58
10.58
10.58
0
-0.18(-1.67%)
Jan 12, 2017
10.98
11.04
10.33
10.76
75,192,960
-0.44(-3.93%)
Jan 11, 2017
11.39
11.41
11.15
11.20
39,343,152
-0.24(-2.10%)
Jan 10, 2017
11.55
11.63
11.33
11.44
29,128,096
-0.05(-0.44%)
Jan 09, 2017
11.37
11.64
11.31
11.49
37,241,652
+0.17(+1.50%)
Jan 06, 2017
11.29
11.49
11.11
11.32
34,453,464
+0.08(+0.71%)
Jan 05, 2017
11.43
11.69
11.23
11.24
38,788,080
-0.19(-1.66%)
Jan 04, 2017
11.45
11.52
11.23
11.43
40,754,088
+0.00(+0.00%)
Jan 03, 2017
11.42
11.65
11.02
11.43
55,129,120
+0.09(+0.79%)
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%)
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
.