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
)
166.90
+0.15 (+0.09%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2016
5.090
5.070
5.070
5.070
18,255,900
-0.07(-1.36%)
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%)
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
.