Adv Micro Devices (NQ: AMD )

82.76 USD -0.59 (-0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.40 48.58 46.79 47.00 60,322,400 -1.78(-3.65%)
Jan 30, 2020 46.49 48.81 46.13 48.78 70,226,470 +1.27(+2.67%)
Jan 29, 2020 47.84 48.07 46.10 47.51 112,326,550 -0.94(-1.94%)
Jan 28, 2020 50.03 50.85 49.48 48.45 61,603,681 -0.81(-1.64%)
Jan 27, 2020 48.45 49.79 47.90 49.26 48,670,397 -1.09(-2.16%)
Jan 24, 2020 52.28 52.81 49.47 50.35 80,004,900 -1.36(-2.63%)
Jan 23, 2020 51.34 51.74 50.74 51.71 39,878,628 +0.28(+0.54%)
Jan 22, 2020 51.63 51.88 51.19 51.43 40,597,316 +0.38(+0.74%)
Jan 21, 2020 50.96 51.81 50.70 51.05 49,004,984 +0.12(+0.24%)
Jan 17, 2020 50.20 51.05 49.90 50.93 57,722,500 +1.16(+2.33%)
Jan 16, 2020 49.17 50.31 48.99 49.77 58,716,981 +1.23(+2.53%)
Jan 15, 2020 48.23 49.08 48.12 48.54 40,090,537 +0.33(+0.68%)
Jan 14, 2020 48.64 49.03 47.91 48.21 38,564,659 -0.53(-1.09%)
Jan 13, 2020 48.66 48.86 48.24 48.74 34,266,766 +0.58(+1.19%)
Jan 10, 2020 49.26 49.29 48.00 48.17 44,215,497 -0.81(-1.66%)
Jan 09, 2020 48.94 49.96 48.39 48.98 76,516,525 +0.99(+2.06%)
Jan 08, 2020 47.85 48.30 47.14 47.99 53,772,162 -0.26(-0.54%)
Jan 07, 2020 49.35 49.39 48.04 48.25 58,086,056 -0.14(-0.29%)
Jan 06, 2020 48.02 48.86 47.86 48.39 47,922,647 -0.21(-0.43%)
Jan 03, 2020 48.03 49.39 47.54 48.60 73,362,100 -0.50(-1.02%)
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.