Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avago Technologies (NQ: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 133.71 133.71 133.71 0 +7.34(+5.81%)
Jan 28, 2016 122.94 126.55 122.00 126.37 4,992,185 +4.02(+3.29%)
Jan 27, 2016 123.65 125.41 120.09 122.35 5,815,155 -2.04(-1.64%)
Jan 26, 2016 125.00 126.51 124.00 124.39 11,910,558 -0.10(-0.08%)
Jan 25, 2016 124.43 124.98 124.00 124.49 6,135,337 -0.02(-0.02%)
Jan 22, 2016 126.48 126.48 124.23 124.51 5,843,070 -0.02(-0.02%)
Jan 21, 2016 124.80 126.00 123.35 124.53 4,847,565 +0.70(+0.57%)
Jan 20, 2016 117.83 125.58 117.26 123.83 10,398,813 +3.76(+3.13%)
Jan 19, 2016 122.76 124.80 119.01 120.07 5,477,260 +0.10(+0.08%)
Jan 15, 2016 119.97 119.97 119.97 0 -5.22(-4.17%)
Jan 14, 2016 124.19 126.68 120.29 125.19 6,394,191 +1.88(+1.52%)
Jan 13, 2016 127.75 129.98 123.08 123.31 4,846,707 -6.61(-5.09%)
Jan 12, 2016 129.86 131.67 126.86 129.92 4,111,206 +1.88(+1.47%)
Jan 11, 2016 129.50 129.97 125.42 128.04 3,894,076 -0.16(-0.12%)
Jan 08, 2016 130.03 133.46 128.06 128.20 6,464,148 -0.85(-0.66%)
Jan 07, 2016 131.31 133.77 128.19 129.05 5,005,281 -4.24(-3.18%)
Jan 06, 2016 134.57 136.06 132.28 133.29 5,082,351 -4.23(-3.08%)
Jan 05, 2016 143.14 143.30 137.21 137.52 3,817,887 -4.76(-3.35%)
Jan 04, 2016 142.07 142.35 139.88 142.28 3,096,576 -2.87(-1.98%)
Dec 31, 2015 145.15 145.15 145.15 0 -2.22(-1.51%)
Dec 30, 2015 147.51 148.89 147.12 147.37 1,739,558 -0.57(-0.39%)
Dec 29, 2015 147.00 148.78 145.01 147.94 2,253,573 +1.59(+1.09%)
Dec 28, 2015 145.90 146.40 143.93 146.35 1,387,585 +0.03(+0.02%)
Dec 24, 2015 146.32 146.32 146.32 0 -0.19(-0.13%)
Dec 23, 2015 146.02 146.66 144.39 146.51 1,617,039 +1.41(+0.97%)
Dec 22, 2015 147.23 147.23 142.76 145.10 2,168,329 -0.70(-0.48%)
Dec 21, 2015 143.10 146.00 141.86 145.80 2,662,634 +5.60(+3.99%)
Dec 18, 2015 140.23 141.91 138.55 140.20 5,196,366 -0.28(-0.20%)
Dec 17, 2015 144.93 145.50 140.41 140.48 2,437,829 -3.40(-2.36%)
Dec 16, 2015 143.17 144.28 140.40 143.88 2,962,684 +0.61(+0.43%)
Dec 15, 2015 142.68 144.23 141.31 143.27 3,539,714 +0.76(+0.53%)
Dec 14, 2015 144.14 145.36 141.24 142.51 3,705,472 -1.91(-1.32%)
Dec 11, 2015 144.62 147.72 144.30 144.42 2,777,695 -2.91(-1.98%)
Dec 10, 2015 146.11 149.44 145.19 147.33 3,305,811 +1.68(+1.15%)
Dec 09, 2015 147.14 148.00 144.42 145.65 3,080,168 -2.13(-1.44%)
Dec 08, 2015 146.84 148.59 145.77 147.78 3,455,986 -1.05(-0.71%)
Dec 07, 2015 146.69 149.72 145.55 148.83 4,476,927 +1.27(+0.86%)
Dec 04, 2015 144.80 147.89 143.24 147.56 6,032,923 +2.78(+1.92%)
Dec 03, 2015 144.86 146.86 142.92 144.78 12,065,557 +12.57(+9.51%)
Dec 02, 2015 133.07 135.00 131.54 132.21 5,400,013 -0.68(-0.51%)
Dec 01, 2015 131.17 133.77 130.91 132.89 4,321,868 +2.44(+1.87%)
Nov 30, 2015 129.43 130.70 127.12 130.45 3,260,909 +0.41(+0.32%)
Nov 27, 2015 128.63 130.45 127.86 130.04 1,326,156 +1.65(+1.29%)
Nov 25, 2015 128.39 128.39 128.39 0 +0.05(+0.04%)
Nov 24, 2015 123.41 128.59 123.41 128.34 3,565,670 +3.93(+3.16%)
Nov 23, 2015 124.21 124.41 1,600,290 -1.99(-1.57%)
Nov 20, 2015 126.67 126.40 2,805,741 +1.19(+0.95%)
Nov 19, 2015 126.10 126.13 123.01 125.21 3,278,996 -0.71(-0.56%)
Nov 18, 2015 121.92 126.10 121.60 125.92 2,026,920 +3.86(+3.16%)
Nov 17, 2015 121.46 123.68 121.00 122.06 1,986,829 +0.59(+0.49%)
Nov 16, 2015 117.47 121.77 117.08 121.47 2,779,556 +3.93(+3.34%)
Nov 13, 2015 119.00 119.89 115.21 117.54 3,982,433 -2.31(-1.93%)
Nov 12, 2015 120.21 121.41 118.92 119.85 2,658,654 -0.10(-0.08%)
Nov 11, 2015 120.21 122.70 119.82 119.95 2,595,721 +0.09(+0.08%)
Nov 10, 2015 123.11 124.08 119.77 119.86 4,473,966 -6.64(-5.25%)
Nov 09, 2015 128.37 128.94 125.71 126.50 2,824,462 -3.17(-2.44%)
Nov 06, 2015 123.25 129.79 123.23 129.67 4,528,677 +8.61(+7.11%)
Nov 05, 2015 124.91 125.00 120.60 121.06 2,828,566 -3.05(-2.46%)
Nov 04, 2015 122.50 124.86 120.06 124.11 4,309,496 +1.97(+1.61%)
Nov 03, 2015 121.48 124.95 121.48 122.14 2,621,113 -1.66(-1.34%)
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.