Adv Micro Devices (NQ: AMD )

82.34 USD +0.19 (+0.23%)
Streaming Delayed Price Updated: 8:29 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 81.75 82.94 80.66 81.99 51,509,875 +0.22(+0.27%)
Sep 29, 2020 79.30 82.55 79.30 81.77 61,586,696 +2.29(+2.88%)
Sep 28, 2020 79.12 79.57 77.52 79.48 47,972,429 +1.43(+1.83%)
Sep 25, 2020 76.35 78.20 74.67 78.06 48,206,200 +2.24(+2.95%)
Sep 24, 2020 74.54 77.25 73.90 75.82 57,493,606 +1.09(+1.46%)
Sep 23, 2020 77.39 77.91 74.34 74.73 42,280,539 -2.97(-3.82%)
Sep 22, 2020 78.36 78.79 75.27 77.70 55,985,125 -0.24(-0.31%)
Sep 21, 2020 74.23 77.98 73.88 77.94 61,262,950 +3.01(+4.02%)
Sep 18, 2020 77.00 77.40 73.85 74.93 51,082,800 -1.62(-2.12%)
Sep 17, 2020 74.88 76.63 74.20 76.55 55,587,306 -0.11(-0.14%)
Sep 16, 2020 79.35 79.72 76.54 76.66 38,420,223 -2.27(-2.88%)
Sep 15, 2020 77.66 80.33 75.97 78.93 57,849,946 +1.03(+1.32%)
Sep 14, 2020 76.80 78.82 76.26 77.90 47,427,922 +1.56(+2.04%)
Sep 11, 2020 79.82 79.99 75.04 76.34 54,762,900 -2.64(-3.34%)
Sep 10, 2020 83.07 83.31 78.38 78.98 51,471,549 -2.93(-3.58%)
Sep 09, 2020 81.40 82.44 79.28 81.91 54,120,850 +3.22(+4.09%)
Sep 08, 2020 78.05 81.88 78.00 78.69 54,924,643 -3.32(-4.05%)
Sep 04, 2020 81.45 84.39 76.33 82.01 82,267,700 -0.53(-0.64%)
Sep 03, 2020 87.84 88.47 81.59 82.54 87,294,918 -7.68(-8.51%)
Sep 02, 2020 94.01 94.28 88.74 90.22 50,344,515 -1.96(-2.13%)
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.