Adv Micro Devices (NQ: AMD )

81.69 USD +0.08 (+0.10%)
Streaming Delayed Price Updated: 9:28 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.280 2.310 2.260 2.260 11,465,305 -0.02(-0.88%)
Apr 29, 2015 2.300 2.330 2.270 2.280 11,870,127 -0.03(-1.30%)
Apr 28, 2015 2.360 2.370 2.310 2.310 11,432,823 -0.03(-1.28%)
Apr 27, 2015 2.300 2.360 2.290 2.340 13,485,376 +0.04(+1.74%)
Apr 24, 2015 2.360 2.380 2.300 2.300 15,001,242 -0.03(-1.29%)
Apr 23, 2015 2.280 2.360 2.260 2.330 15,130,407 +0.05(+2.19%)
Apr 22, 2015 2.350 2.360 2.250 2.280 27,624,439 -0.07(-2.98%)
Apr 21, 2015 2.530 2.530 2.350 2.350 31,262,606 -0.14(-5.62%)
Apr 20, 2015 2.560 2.570 2.450 2.490 29,162,834 -0.08(-3.30%)
Apr 17, 2015 2.535 2.580 2.455 2.575 53,185,288 -0.29(-10.28%)
Apr 16, 2015 2.720 2.940 2.700 2.870 28,373,296 +0.17(+6.30%)
Apr 15, 2015 2.700 2.740 2.650 2.700 15,278,719 +0.03(+1.12%)
Apr 14, 2015 2.770 2.790 2.650 2.670 13,363,927 -0.11(-3.96%)
Apr 13, 2015 2.760 2.800 2.730 2.780 8,391,101 +0.02(+0.72%)
Apr 10, 2015 2.740 2.780 2.730 2.760 6,184,822 +0.04(+1.47%)
Apr 09, 2015 2.690 2.750 2.690 2.720 7,122,836 +0.01(+0.37%)
Apr 08, 2015 2.680 2.740 2.680 2.710 4,348,995 +0.01(+0.37%)
Apr 07, 2015 2.700 2.740 2.690 2.700 5,729,558 +0.00(+0.00%)
Apr 06, 2015 2.680 2.730 2.680 2.700 8,178,065 +0.01(+0.37%)
Apr 02, 2015 2.660 2.690 2.690 2.690 7,047,600 +0.00(+0.00%)
Apr 01, 2015 2.660 2.750 2.650 2.690 11,236,790 +0.01(+0.37%)
Mar 31, 2015 2.660 2.700 2.650 2.680 7,025,016 -0.02(-0.74%)
Mar 30, 2015 2.730 2.760 2.655 2.700 8,558,207 -0.02(-0.74%)
Mar 27, 2015 2.700 2.800 2.630 2.720 16,844,090 +0.07(+2.64%)
Mar 26, 2015 2.590 2.700 2.530 2.650 28,239,691 +0.02(+0.76%)
Mar 25, 2015 2.780 2.790 2.560 2.630 26,981,252 -0.16(-5.73%)
Mar 24, 2015 2.850 2.850 2.760 2.790 8,724,501 -0.05(-1.76%)
Mar 23, 2015 2.810 2.850 2.800 2.840 7,450,247 +0.04(+1.43%)
Mar 20, 2015 2.760 2.800 2.740 2.800 10,764,776 +0.06(+2.19%)
Mar 19, 2015 2.760 2.780 2.730 2.740 8,819,433 -0.01(-0.36%)
Mar 18, 2015 2.770 2.820 2.720 2.750 11,384,790 -0.02(-0.72%)
Mar 17, 2015 2.750 2.795 2.740 2.770 7,741,149 +0.01(+0.36%)
Mar 16, 2015 2.750 2.810 2.750 2.760 6,132,875 +0.01(+0.36%)
Mar 13, 2015 2.740 2.780 2.710 2.750 8,099,030 -0.01(-0.36%)
Mar 12, 2015 2.760 2.790 2.715 2.760 13,835,187 -0.08(-2.82%)
Mar 11, 2015 2.920 2.945 2.800 2.840 11,763,482 -0.08(-2.74%)
Mar 10, 2015 2.970 2.980 2.920 2.920 10,312,381 -0.01(-0.34%)
Mar 09, 2015 2.920 2.980 2.900 2.930 12,391,037 +0.01(+0.34%)
Mar 06, 2015 2.960 2.990 2.830 2.920 16,785,236 -0.06(-2.01%)
Mar 05, 2015 3.100 3.100 2.980 2.980 11,471,770 -0.07(-2.30%)
Mar 04, 2015 3.140 3.140 3.010 3.050 12,118,302 -0.09(-2.87%)
Mar 03, 2015 3.200 3.230 3.130 3.140 8,644,947 -0.07(-2.18%)
Mar 02, 2015 3.130 3.230 3.110 3.210 15,631,473 +0.10(+3.22%)
Feb 27, 2015 3.070 3.120 3.070 3.110 7,150,249 +0.03(+0.97%)
Feb 26, 2015 3.100 3.130 3.060 3.080 8,680,872 -0.02(-0.65%)
Feb 25, 2015 3.080 3.140 3.075 3.100 6,151,341 -0.01(-0.32%)
Feb 24, 2015 3.060 3.115 3.020 3.110 10,901,377 +0.05(+1.63%)
Feb 23, 2015 3.050 3.100 3.030 3.060 6,319,036 +0.00(+0.00%)
Feb 20, 2015 3.030 3.130 3.020 3.060 10,667,514 +0.00(+0.16%)
Feb 19, 2015 3.060 3.080 3.010 3.055 6,566,134 -0.02(-0.81%)
Feb 18, 2015 3.110 3.135 3.060 3.080 7,282,617 -0.03(-0.96%)
Feb 17, 2015 3.160 3.170 3.080 3.110 8,675,070 -0.04(-1.27%)
Feb 13, 2015 3.130 3.150 3.150 3.150 9,627,600 +0.03(+0.96%)
Feb 12, 2015 3.080 3.150 3.050 3.120 12,972,714 +0.05(+1.63%)
Feb 11, 2015 3.030 3.100 3.000 3.070 11,740,588 +0.03(+0.99%)
Feb 10, 2015 3.070 3.100 3.010 3.040 13,971,072 +0.00(+0.00%)
Feb 09, 2015 3.030 3.070 2.930 3.040 24,112,545 +0.01(+0.33%)
Feb 06, 2015 3.200 3.210 3.000 3.030 38,299,959 -0.28(-8.46%)
Feb 05, 2015 2.880 3.370 2.870 3.310 73,223,248 +0.46(+16.14%)
Feb 04, 2015 2.780 2.920 2.760 2.850 34,829,278 +0.09(+3.26%)
Feb 03, 2015 2.700 2.800 2.680 2.760 22,589,585 +0.09(+3.37%)
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.