Adv Micro Devices (NQ: AMD )

86.80 USD +0.09 (+0.10%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 77.09 77.70 74.23 75.29 51,426,100 -2.73(-3.50%)
Oct 29, 2020 76.75 79.18 76.29 78.02 52,744,072 +1.62(+2.12%)
Oct 28, 2020 78.73 78.96 75.76 76.40 76,479,525 -2.48(-3.14%)
Oct 27, 2020 82.00 82.37 77.57 78.88 156,536,185 -3.35(-4.07%)
Oct 26, 2020 82.55 84.97 80.86 82.23 69,361,031 +0.27(+0.33%)
Oct 23, 2020 80.93 81.99 79.33 81.96 46,557,600 +2.54(+3.20%)
Oct 22, 2020 79.65 80.82 78.42 79.42 37,948,906 +0.22(+0.28%)
Oct 21, 2020 81.72 81.93 79.19 79.20 36,359,366 -2.36(-2.89%)
Oct 20, 2020 82.16 82.69 80.58 81.56 38,202,559 -0.44(-0.54%)
Oct 19, 2020 83.62 84.65 81.53 82.00 36,655,219 -1.17(-1.41%)
Oct 16, 2020 83.54 83.99 82.41 83.17 31,474,200 +0.04(+0.05%)
Oct 15, 2020 83.40 84.72 82.42 83.13 33,655,766 -1.08(-1.28%)
Oct 14, 2020 85.86 85.96 83.46 84.21 40,424,553 -1.07(-1.25%)
Oct 13, 2020 84.86 86.09 83.97 85.28 42,745,075 +0.99(+1.17%)
Oct 12, 2020 83.65 85.13 83.12 84.29 47,649,785 +1.19(+1.43%)
Oct 09, 2020 84.74 85.75 82.35 83.10 80,354,300 -3.41(-3.94%)
Oct 08, 2020 88.11 88.72 85.95 86.51 54,203,319 -0.18(-0.21%)
Oct 07, 2020 86.10 87.79 85.65 86.69 42,986,828 +2.21(+2.62%)
Oct 06, 2020 86.21 87.25 83.54 84.48 52,699,966 -1.67(-1.94%)
Oct 05, 2020 82.55 86.28 82.55 86.15 47,011,100 +4.35(+5.32%)
Oct 02, 2020 82.58 84.65 81.66 81.80 52,855,000 -3.06(-3.61%)
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.