Adv Micro Devices (NQ: AMD )

83.01 USD +3.95 (+5.00%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.98 34.34 32.82 33.93 67,842,325 +0.80(+2.41%)
Oct 30, 2019 32.93 33.34 32.03 33.13 78,163,069 +0.10(+0.30%)
Oct 29, 2019 33.73 33.90 32.70 33.03 78,327,075 -0.66(-1.96%)
Oct 28, 2019 33.16 33.91 33.15 33.69 51,179,284 +0.98(+3.00%)
Oct 25, 2019 31.90 32.86 31.83 32.71 45,368,800 +0.99(+3.12%)
Oct 24, 2019 31.58 31.86 31.34 31.72 28,403,547 +0.36(+1.15%)
Oct 23, 2019 31.09 31.65 30.83 31.36 26,819,653 -0.15(-0.48%)
Oct 22, 2019 32.06 32.15 31.50 31.51 36,793,503 -0.52(-1.62%)
Oct 21, 2019 31.50 32.26 31.41 32.03 52,618,924 +1.06(+3.42%)
Oct 18, 2019 31.06 31.33 30.29 30.97 39,711,200 -0.17(-0.55%)
Oct 17, 2019 31.30 31.40 30.86 31.14 36,992,244 +0.33(+1.07%)
Oct 16, 2019 30.60 31.41 30.53 30.81 43,037,219 +0.09(+0.29%)
Oct 15, 2019 30.70 30.92 30.17 30.72 42,099,325 +0.21(+0.69%)
Oct 14, 2019 29.71 30.61 29.38 30.51 44,633,709 +0.76(+2.55%)
Oct 11, 2019 28.83 30.20 28.81 29.75 66,632,400 +1.37(+4.83%)
Oct 10, 2019 28.52 28.89 28.00 28.38 41,083,516 -0.10(-0.35%)
Oct 09, 2019 28.80 28.95 28.35 28.48 36,178,006 +0.25(+0.89%)
Oct 08, 2019 28.55 28.64 27.92 28.23 44,389,200 -0.70(-2.42%)
Oct 07, 2019 28.90 29.63 28.84 28.93 39,703,566 -0.08(-0.28%)
Oct 04, 2019 28.83 29.06 28.57 29.01 34,609,200 +0.33(+1.15%)
Oct 03, 2019 28.28 28.78 27.43 28.68 56,865,206 +0.37(+1.31%)
Oct 02, 2019 28.50 28.85 28.03 28.31 43,999,316 -0.45(-1.56%)
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.