Adv Micro Devices (NQ: AMD )

90.19 USD -4.52 (-4.77%)
Streaming Delayed Price Updated: 11:49 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.76 11.31 10.69 10.98 78,562,025 +0.09(+0.87%)
Oct 30, 2017 11.26 11.42 10.65 10.89 137,638,554 -0.95(-8.02%)
Oct 27, 2017 12.17 12.19 11.36 11.84 115,650,373 -0.17(-1.37%)
Oct 26, 2017 12.45 12.46 12.00 12.01 87,551,572 -0.32(-2.64%)
Oct 25, 2017 12.95 13.13 12.29 12.33 166,705,184 -1.92(-13.47%)
Oct 24, 2017 14.20 14.35 14.15 14.25 84,263,126 +0.15(+1.06%)
Oct 23, 2017 13.94 14.19 13.90 14.10 49,806,744 +0.29(+2.10%)
Oct 20, 2017 14.03 14.09 13.80 13.81 32,538,937 -0.14(-1.00%)
Oct 19, 2017 13.85 14.04 13.69 13.95 33,763,913 -0.12(-0.85%)
Oct 18, 2017 14.20 14.28 13.76 14.07 39,003,851 -0.09(-0.64%)
Oct 17, 2017 14.24 14.35 14.13 14.16 28,969,672 -0.10(-0.70%)
Oct 16, 2017 14.25 14.35 14.12 14.26 34,112,903 +0.04(+0.28%)
Oct 13, 2017 14.32 14.41 14.12 14.22 37,515,843 +0.02(+0.14%)
Oct 12, 2017 13.85 14.37 13.81 14.20 69,819,779 +0.32(+2.31%)
Oct 11, 2017 13.62 13.96 13.61 13.88 38,694,069 +0.18(+1.31%)
Oct 10, 2017 13.72 13.79 13.44 13.70 43,249,454 +0.23(+1.71%)
Oct 09, 2017 13.26 13.83 13.26 13.47 53,961,646 +0.24(+1.81%)
Oct 06, 2017 13.22 13.39 13.18 13.23 28,258,656 -0.11(-0.82%)
Oct 05, 2017 13.38 13.46 13.21 13.34 34,722,537 +0.03(+0.23%)
Oct 04, 2017 13.31 13.50 13.15 13.31 42,228,247 -0.11(-0.82%)
Oct 03, 2017 12.73 13.48 12.70 13.42 85,136,490 +0.71(+5.59%)
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.