Adv Micro Devices (NQ: AMD )

80.77 USD -1.39 (-1.69%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.22 13.47 13.61 69,078,932 -0.34(-2.44%)
Jul 28, 2017 13.85 14.10 13.68 13.95 66,763,754 -0.17(-1.20%)
Jul 27, 2017 14.99 15.04 13.70 14.12 130,226,617 -0.64(-4.34%)
Jul 26, 2017 15.13 15.65 14.40 14.76 235,933,960 +0.65(+4.61%)
Jul 25, 2017 14.32 14.11 97,453,336 -0.05(-0.35%)
Jul 24, 2017 14.00 14.44 13.97 14.16 70,913,616 +0.28(+2.02%)
Jul 21, 2017 13.70 14.03 13.62 13.88 51,045,674 +0.08(+0.58%)
Jul 20, 2017 13.61 13.89 13.45 13.80 47,689,157 +0.25(+1.85%)
Jul 19, 2017 13.62 13.74 13.41 13.55 51,929,611 +0.07(+0.52%)
Jul 18, 2017 13.29 13.53 13.15 13.48 78,308,014 -0.32(-2.32%)
Jul 17, 2017 14.03 14.12 13.51 13.80 71,666,371 -0.12(-0.86%)
Jul 14, 2017 13.46 13.93 13.32 13.92 82,084,552 +0.39(+2.88%)
Jul 13, 2017 14.33 14.49 13.43 13.53 111,572,637 -0.76(-5.32%)
Jul 12, 2017 14.17 14.39 13.96 14.29 78,451,533 +0.40(+2.88%)
Jul 11, 2017 13.77 14.10 13.62 13.89 71,046,438 +0.08(+0.58%)
Jul 10, 2017 13.61 13.88 13.27 13.81 78,294,287 +0.45(+3.37%)
Jul 07, 2017 13.27 13.74 13.18 13.36 88,392,137 +0.34(+2.61%)
Jul 06, 2017 12.94 13.32 12.67 13.02 88,859,344 -0.17(-1.29%)
Jul 05, 2017 12.36 13.21 12.32 13.19 99,381,949 +1.04(+8.56%)
Jul 03, 2017 12.57 12.73 12.13 12.15 39,929,101 -0.33(-2.64%)
Jun 30, 2017 12.57 12.83 12.36 12.48 59,215,832 -0.12(-0.95%)
Jun 29, 2017 13.06 13.15 12.45 12.60 87,507,451 -0.63(-4.76%)
Jun 28, 2017 13.65 13.70 13.09 13.23 85,159,270 -0.17(-1.27%)
Jun 27, 2017 13.76 14.04 13.37 13.40 89,283,015 -0.68(-4.83%)
Jun 26, 2017 14.39 14.49 13.85 14.08 100,929,270 -0.09(-0.64%)
Jun 23, 2017 14.67 14.17 200,777,337 -0.21(-1.46%)
Jun 22, 2017 14.10 14.50 13.56 14.38 149,461,514 +0.40(+2.86%)
Jun 21, 2017 13.36 14.01 13.13 13.98 188,452,747 +1.34(+10.60%)
Jun 20, 2017 12.19 12.93 12.18 12.64 117,944,159 +0.71(+5.95%)
Jun 19, 2017 11.63 12.12 11.62 11.93 61,762,757 +0.49(+4.28%)
Jun 16, 2017 11.66 11.83 11.28 11.44 59,779,528 -0.06(-0.52%)
Jun 15, 2017 11.34 11.58 11.21 11.50 61,637,518 -0.27(-2.29%)
Jun 14, 2017 11.91 12.04 11.65 11.77 51,812,463 -0.19(-1.59%)
Jun 13, 2017 12.33 12.48 11.67 11.96 87,270,680 -0.13(-1.08%)
Jun 12, 2017 11.75 12.35 11.27 12.09 125,751,182 -0.19(-1.55%)
Jun 09, 2017 13.10 13.40 11.63 12.28 167,454,433 -0.62(-4.81%)
Jun 08, 2017 12.81 12.91 12.40 12.90 89,437,954 +0.52(+4.20%)
Jun 07, 2017 12.42 12.96 12.23 12.38 150,927,814 +0.35(+2.91%)
Jun 06, 2017 11.27 12.24 11.24 12.03 114,910,598 +0.79(+7.03%)
Jun 05, 2017 10.84 11.34 10.80 11.24 66,193,677 +0.34(+3.12%)
Jun 02, 2017 10.93 10.96 10.56 10.90 43,056,165 -0.03(-0.27%)
Jun 01, 2017 11.25 11.29 10.81 10.93 47,982,579 -0.26(-2.32%)
May 31, 2017 11.29 11.49 11.10 11.19 42,914,678 +0.07(+0.63%)
May 30, 2017 10.95 11.27 10.90 11.12 35,321,008 +0.12(+1.09%)
May 26, 2017 10.85 11.02 10.74 11.00 31,907,640 +0.02(+0.18%)
May 25, 2017 11.01 11.01 10.80 10.98 33,570,449 +0.09(+0.83%)
May 24, 2017 11.05 11.06 10.71 10.89 43,002,048 +0.00(+0.00%)
May 23, 2017 10.97 11.05 10.62 10.89 49,796,736 -0.15(-1.36%)
May 22, 2017 11.49 11.55 10.77 11.04 78,659,237 -0.37(-3.24%)
May 19, 2017 11.47 11.62 11.35 11.41 50,319,692 +0.13(+1.20%)
May 18, 2017 10.99 11.49 10.84 11.28 86,884,645 +0.08(+0.67%)
May 17, 2017 11.81 12.29 11.16 11.20 160,035,879 -1.55(-12.16%)
May 16, 2017 11.66 12.77 11.63 12.75 163,906,945 +1.33(+11.65%)
May 15, 2017 11.41 11.60 11.30 11.42 52,532,460 +0.16(+1.42%)
May 12, 2017 11.20 11.40 11.08 11.26 56,072,619 +0.19(+1.72%)
May 11, 2017 10.74 11.26 10.51 11.07 72,916,073 +0.28(+2.59%)
May 10, 2017 10.46 10.85 10.45 10.79 65,969,839 +0.61(+5.99%)
May 09, 2017 10.04 10.40 10.04 10.18 50,907,875 +0.14(+1.39%)
May 08, 2017 10.22 10.22 10.01 10.04 35,093,837 -0.15(-1.47%)
May 05, 2017 10.13 10.26 9.940 10.19 51,758,963 +0.09(+0.89%)
May 04, 2017 10.55 10.55 9.940 10.10 77,001,222 -0.29(-2.79%)
May 03, 2017 10.29 10.68 9.850 10.39 140,879,697 +0.07(+0.68%)
May 02, 2017 11.73 11.76 10.30 10.32 268,229,630 -3.30(-24.23%)
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.