Adv Micro Devices (NQ: AMD )

82.70 USD +0.55 (+0.67%)
Streaming Delayed Price Updated: 5:19 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.690 3.690 3.450 3.550 17,717,828 -0.06(-1.66%)
Apr 28, 2016 3.690 3.800 3.600 3.610 20,228,850 -0.12(-3.22%)
Apr 27, 2016 3.550 3.750 3.530 3.730 24,185,556 +0.07(+1.91%)
Apr 26, 2016 3.450 3.750 3.440 3.660 36,314,283 +0.21(+6.09%)
Apr 25, 2016 3.810 3.820 3.310 3.450 80,595,676 -0.54(-13.53%)
Apr 22, 2016 3.190 3.990 3.180 3.990 143,265,305 +1.37(+52.29%)
Apr 21, 2016 2.650 2.700 2.600 2.620 13,957,200 -0.08(-2.96%)
Apr 20, 2016 2.620 2.720 2.610 2.700 7,923,500 +0.08(+3.05%)
Apr 19, 2016 2.780 2.780 2.610 2.620 11,708,940 -0.14(-5.07%)
Apr 18, 2016 2.670 2.800 2.650 2.760 8,935,556 +0.06(+2.22%)
Apr 15, 2016 2.720 2.750 2.680 2.700 7,487,498 -0.02(-0.74%)
Apr 14, 2016 2.770 2.790 2.700 2.720 8,985,330 -0.08(-2.86%)
Apr 13, 2016 2.780 2.820 2.730 2.800 8,047,980 -0.01(-0.36%)
Apr 12, 2016 2.790 2.850 2.760 2.810 16,131,410 +0.05(+1.81%)
Apr 11, 2016 2.760 2.820 2.740 2.760 9,043,030 +0.02(+0.73%)
Apr 08, 2016 2.700 2.760 2.680 2.740 8,489,046 +0.10(+3.79%)
Apr 07, 2016 2.760 2.830 2.610 2.640 13,478,664 -0.16(-5.71%)
Apr 06, 2016 2.750 2.800 2.720 2.800 12,532,994 +0.04(+1.45%)
Apr 05, 2016 2.760 2.840 2.720 2.760 9,640,183 -0.07(-2.47%)
Apr 04, 2016 2.830 2.870 2.800 2.830 5,591,055 +0.00(+0.00%)
Apr 01, 2016 2.790 2.880 2.760 2.830 8,257,676 -0.02(-0.70%)
Mar 31, 2016 2.840 2.880 2.800 2.850 9,068,495 -0.01(-0.35%)
Mar 30, 2016 2.880 2.980 2.850 2.860 14,945,925 +0.00(+0.00%)
Mar 29, 2016 2.740 2.880 2.700 2.860 13,615,936 +0.08(+2.88%)
Mar 28, 2016 2.810 2.840 2.730 2.780 7,683,731 -0.01(-0.36%)
Mar 24, 2016 2.690 2.790 2.790 2.790 10,040,200 +0.11(+4.10%)
Mar 23, 2016 2.800 2.825 2.680 2.680 10,163,929 -0.11(-3.94%)
Mar 22, 2016 2.730 2.850 2.710 2.790 10,315,800 -0.01(-0.36%)
Mar 21, 2016 2.900 2.900 2.750 2.800 13,462,688 -0.13(-4.44%)
Mar 18, 2016 2.800 2.930 2.770 2.930 26,330,503 +0.13(+4.64%)
Mar 17, 2016 2.770 2.810 2.700 2.800 29,000,638 +0.17(+6.46%)
Mar 16, 2016 2.500 2.640 2.500 2.630 12,995,036 +0.14(+5.62%)
Mar 15, 2016 2.670 2.690 2.450 2.490 21,568,551 -0.23(-8.46%)
Mar 14, 2016 2.530 2.750 2.500 2.720 33,841,017 +0.20(+7.94%)
Mar 11, 2016 2.290 2.540 2.290 2.520 21,382,383 +0.26(+11.50%)
Mar 10, 2016 2.290 2.310 2.150 2.260 9,623,744 +0.00(+0.00%)
Mar 09, 2016 2.320 2.350 2.200 2.260 13,082,444 -0.04(-1.74%)
Mar 08, 2016 2.440 2.460 2.300 2.300 10,018,100 -0.17(-6.88%)
Mar 07, 2016 2.360 2.470 2.360 2.470 8,795,904 +0.10(+4.22%)
Mar 04, 2016 2.420 2.490 2.340 2.370 15,448,987 -0.09(-3.66%)
Mar 03, 2016 2.320 2.550 2.295 2.460 22,092,183 +0.14(+6.03%)
Mar 02, 2016 2.200 2.330 2.180 2.320 10,843,670 +0.14(+6.42%)
Mar 01, 2016 2.160 2.200 2.120 2.180 9,010,185 +0.04(+1.87%)
Feb 29, 2016 2.060 2.150 2.050 2.140 11,400,320 +0.07(+3.38%)
Feb 26, 2016 2.040 2.100 2.030 2.070 7,911,456 +0.04(+1.97%)
Feb 25, 2016 2.020 2.040 1.980 2.030 5,614,319 +0.01(+0.50%)
Feb 24, 2016 1.980 2.040 1.930 2.020 6,906,231 +0.05(+2.54%)
Feb 23, 2016 2.040 2.060 1.970 1.970 6,709,579 -0.04(-1.99%)
Feb 22, 2016 1.940 2.040 1.925 2.010 9,893,691 +0.10(+5.24%)
Feb 19, 2016 1.930 1.930 1.830 1.910 7,784,114 +0.00(+0.00%)
Feb 18, 2016 1.930 1.980 1.900 1.910 10,804,012 +0.01(+0.53%)
Feb 17, 2016 1.850 1.940 1.850 1.900 13,765,167 +0.07(+3.83%)
Feb 16, 2016 1.860 1.900 1.820 1.830 11,853,372 +0.00(+0.00%)
Feb 12, 2016 1.890 1.830 1.830 1.830 9,957,300 -0.03(-1.61%)
Feb 11, 2016 1.820 1.940 1.810 1.860 7,858,282 +0.02(+1.09%)
Feb 10, 2016 1.920 1.980 1.830 1.840 9,466,004 -0.06(-3.16%)
Feb 09, 2016 1.890 1.995 1.850 1.900 14,991,011 -0.03(-1.55%)
Feb 08, 2016 1.970 1.980 1.870 1.930 11,585,939 -0.05(-2.53%)
Feb 05, 2016 2.060 2.075 1.980 1.980 7,914,421 -0.11(-5.26%)
Feb 04, 2016 2.060 2.170 2.030 2.090 8,284,538 +0.02(+0.97%)
Feb 03, 2016 2.040 2.075 1.950 2.070 9,978,131 +0.08(+4.02%)
Feb 02, 2016 2.110 2.140 1.960 1.990 11,214,710 -0.15(-7.01%)
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.