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 (%)
Oct 30, 2015 120.85 124.02 120.17 123.13 2,551,618 +3.04(+2.53%)
Oct 29, 2015 121.00 124.16 118.72 120.09 6,158,178 -7.00(-5.51%)
Oct 28, 2015 124.79 127.85 123.70 127.09 3,096,574 +5.60(+4.61%)
Oct 27, 2015 123.09 125.15 120.94 121.49 3,228,023 -2.12(-1.72%)
Oct 26, 2015 128.06 128.06 122.74 123.61 5,813,440 -5.97(-4.61%)
Oct 23, 2015 127.47 129.84 124.06 129.58 3,549,800 +4.24(+3.38%)
Oct 22, 2015 121.62 125.62 121.21 125.34 3,434,441 +4.84(+4.02%)
Oct 21, 2015 121.76 122.68 120.11 120.50 2,820,894 +0.61(+0.51%)
Oct 20, 2015 118.47 120.07 117.60 119.89 2,191,885 +0.93(+0.78%)
Oct 19, 2015 121.00 121.26 117.37 118.96 1,859,322 -2.11(-1.74%)
Oct 16, 2015 121.90 121.98 119.90 121.07 1,986,583 -0.80(-0.66%)
Oct 15, 2015 118.00 121.99 117.69 121.87 4,931,580 +4.41(+3.75%)
Oct 14, 2015 113.00 117.75 112.38 117.46 3,352,990 +4.04(+3.56%)
Oct 13, 2015 116.34 116.67 113.21 113.42 3,247,496 -4.26(-3.62%)
Oct 12, 2015 117.59 117.98 115.76 117.68 2,419,353 +0.77(+0.66%)
Oct 09, 2015 116.56 118.08 115.54 116.91 3,447,856 +0.22(+0.19%)
Oct 08, 2015 117.52 117.96 113.80 116.69 4,140,093 -1.95(-1.64%)
Oct 07, 2015 118.65 119.52 115.82 118.64 3,728,355 +1.53(+1.31%)
Oct 06, 2015 120.76 121.01 111.53 117.11 11,599,784 -4.11(-3.39%)
Oct 05, 2015 123.96 124.87 120.96 121.22 3,908,477 -2.11(-1.71%)
Oct 02, 2015 119.99 123.36 118.21 123.33 3,520,745 +1.19(+0.97%)
Oct 01, 2015 123.11 124.90 119.50 122.14 4,567,276 -2.87(-2.30%)
Sep 30, 2015 121.79 125.23 121.00 125.01 4,395,488 +5.34(+4.46%)
Sep 29, 2015 121.91 122.48 118.06 119.67 4,798,232 -1.18(-0.98%)
Sep 28, 2015 125.96 127.99 120.81 120.85 3,988,644 -5.89(-4.65%)
Sep 25, 2015 125.96 128.93 125.20 126.74 3,508,675 +2.64(+2.13%)
Sep 24, 2015 124.10 125.35 119.47 124.10 4,499,496 -1.44(-1.15%)
Sep 23, 2015 124.82 127.80 123.81 125.54 2,187,650 +0.84(+0.67%)
Sep 22, 2015 124.99 125.84 123.70 124.70 2,248,268 -2.56(-2.01%)
Sep 21, 2015 128.37 129.38 126.22 127.26 1,651,455 -0.33(-0.26%)
Sep 18, 2015 128.54 129.49 126.60 127.59 4,402,110 -3.02(-2.31%)
Sep 17, 2015 131.51 133.06 130.20 130.61 1,991,761 -0.88(-0.67%)
Sep 16, 2015 133.89 133.89 130.26 131.49 2,731,667 -2.89(-2.15%)
Sep 15, 2015 132.13 134.95 131.00 134.38 3,080,387 +3.19(+2.43%)
Sep 14, 2015 132.50 133.73 130.60 131.19 3,464,308 +0.11(+0.08%)
Sep 11, 2015 128.16 131.22 126.94 131.08 3,960,598 +2.36(+1.83%)
Sep 10, 2015 128.54 129.16 124.80 128.72 3,622,265 +1.55(+1.22%)
Sep 09, 2015 130.18 131.79 126.30 127.17 3,149,910 -1.99(-1.54%)
Sep 08, 2015 125.40 129.33 124.82 129.16 3,546,970 +8.01(+6.61%)
Sep 04, 2015 121.15 121.15 121.15 0 -2.62(-2.12%)
Sep 03, 2015 125.40 126.90 123.21 123.77 2,995,174 -0.27(-0.22%)
Sep 02, 2015 122.15 124.07 120.16 124.04 3,670,043 +4.67(+3.91%)
Sep 01, 2015 121.52 125.02 118.10 119.37 4,974,869 -6.60(-5.24%)
Aug 31, 2015 126.64 128.04 125.00 125.97 3,008,492 -1.65(-1.29%)
Aug 28, 2015 125.53 127.72 124.69 127.62 3,632,201 +1.36(+1.08%)
Aug 27, 2015 120.50 127.00 120.38 126.26 9,187,891 +10.06(+8.66%)
Aug 26, 2015 112.60 116.74 111.18 116.20 5,930,888 +7.69(+7.09%)
Aug 25, 2015 114.13 115.00 108.20 108.51 4,392,105 -1.43(-1.30%)
Aug 24, 2015 101.09 115.01 100.00 109.94 6,903,990 -1.51(-1.35%)
Aug 21, 2015 112.75 115.49 111.33 111.45 5,647,227 -3.58(-3.11%)
Aug 20, 2015 120.08 120.64 115.03 115.03 4,175,450 -6.42(-5.29%)
Aug 19, 2015 121.58 122.78 119.30 121.45 3,089,417 -0.79(-0.65%)
Aug 18, 2015 125.77 125.77 121.78 122.24 1,950,056 -3.28(-2.61%)
Aug 17, 2015 121.32 125.52 120.80 125.52 2,129,300 +3.56(+2.92%)
Aug 14, 2015 124.00 124.50 121.17 121.96 2,650,230 -2.23(-1.80%)
Aug 13, 2015 125.62 126.82 124.01 124.19 1,457,171 -1.54(-1.22%)
Aug 12, 2015 121.59 126.68 120.62 125.73 2,733,853 +1.52(+1.22%)
Aug 11, 2015 125.64 126.23 122.92 124.21 2,674,373 -3.07(-2.41%)
Aug 10, 2015 123.49 127.40 123.00 127.28 2,890,660 +4.73(+3.86%)
Aug 07, 2015 121.02 123.98 120.82 122.55 3,052,867 -0.72(-0.58%)
Aug 06, 2015 125.04 125.40 120.60 123.27 4,605,158 -1.48(-1.19%)
Aug 05, 2015 123.00 125.69 121.00 124.75 3,416,249 +1.28(+1.04%)
Aug 04, 2015 125.55 125.55 118.76 123.47 4,746,401 -2.33(-1.85%)
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.