Adv Micro Devices (NQ: AMD )

80.61 USD -0.50 (-0.62%)
Streaming Delayed Price Updated: 7:06 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.700 7.040 6.700 6.910 47,442,306 +0.24(+3.60%)
Sep 29, 2016 6.570 6.730 6.540 6.670 30,617,218 +0.08(+1.21%)
Sep 28, 2016 6.570 6.650 6.480 6.590 27,852,656 +0.05(+0.76%)
Sep 27, 2016 6.450 6.580 6.290 6.540 30,023,196 +0.22(+3.48%)
Sep 26, 2016 6.540 6.540 6.315 6.320 29,871,400 -0.23(-3.51%)
Sep 23, 2016 6.310 6.650 6.310 6.550 61,022,355 +0.18(+2.83%)
Sep 22, 2016 6.350 6.440 6.330 6.370 35,806,163 +0.08(+1.27%)
Sep 21, 2016 6.200 6.320 6.140 6.290 33,445,503 +0.12(+1.94%)
Sep 20, 2016 6.230 6.280 6.120 6.170 28,987,153 +0.01(+0.16%)
Sep 19, 2016 6.120 6.275 6.080 6.160 37,836,047 +0.11(+1.82%)
Sep 16, 2016 6.220 6.220 5.970 6.050 47,829,445 +0.03(+0.50%)
Sep 15, 2016 6.090 6.200 5.950 6.020 52,716,927 -0.02(-0.33%)
Sep 14, 2016 5.750 6.077 5.750 6.040 64,309,719 +0.30(+5.23%)
Sep 13, 2016 5.920 5.950 5.660 5.740 50,803,006 -0.20(-3.37%)
Sep 12, 2016 5.830 6.065 5.770 5.940 78,009,139 +0.04(+0.68%)
Sep 09, 2016 6.230 6.240 5.850 5.900 170,828,036 -0.32(-5.22%)
Sep 08, 2016 6.640 6.650 6.150 6.225 90,795,726 -0.62(-8.99%)
Sep 07, 2016 7.050 7.070 6.780 6.840 57,713,507 -0.50(-6.81%)
Sep 06, 2016 7.560 7.600 7.250 7.340 24,973,916 -0.17(-2.26%)
Sep 02, 2016 7.490 7.510 7.510 7.510 18,530,400 +0.16(+2.18%)
Sep 01, 2016 7.180 7.440 7.090 7.350 22,278,592 -0.05(-0.68%)
Aug 31, 2016 7.520 7.520 7.280 7.400 18,747,992 -0.09(-1.20%)
Aug 30, 2016 7.610 7.640 7.410 7.490 16,083,754 -0.10(-1.32%)
Aug 29, 2016 7.720 7.790 7.570 7.590 16,912,373 -0.08(-1.04%)
Aug 26, 2016 7.490 7.800 7.460 7.670 31,387,878 +0.21(+2.75%)
Aug 25, 2016 7.490 7.490 7.200 7.465 16,420,676 +0.04(+0.47%)
Aug 24, 2016 7.670 7.670 7.370 7.430 22,941,664 -0.24(-3.13%)
Aug 23, 2016 7.660 7.740 7.530 7.670 27,528,915 +0.09(+1.19%)
Aug 22, 2016 7.830 7.950 7.370 7.580 41,470,997 -0.04(-0.52%)
Aug 19, 2016 7.240 8.000 7.220 7.620 75,129,305 +0.58(+8.24%)
Aug 18, 2016 6.740 7.070 6.740 7.040 30,757,330 +0.36(+5.39%)
Aug 17, 2016 6.700 6.750 6.610 6.680 13,790,711 -0.10(-1.47%)
Aug 16, 2016 6.940 6.940 6.650 6.780 26,766,369 -0.17(-2.45%)
Aug 15, 2016 6.790 6.965 6.780 6.950 28,338,880 +0.22(+3.27%)
Aug 12, 2016 6.600 6.790 6.550 6.730 25,466,386 +0.15(+2.28%)
Aug 11, 2016 6.500 6.590 6.460 6.580 13,236,372 +0.09(+1.39%)
Aug 10, 2016 6.350 6.580 6.250 6.490 29,065,891 -0.11(-1.67%)
Aug 09, 2016 6.750 6.780 6.540 6.600 16,772,301 -0.08(-1.20%)
Aug 08, 2016 6.700 6.850 6.650 6.680 21,461,599 +0.07(+1.06%)
Aug 05, 2016 6.560 6.760 6.470 6.610 20,163,999 +0.14(+2.16%)
Aug 04, 2016 6.390 6.610 6.370 6.470 22,410,682 +0.17(+2.70%)
Aug 03, 2016 6.180 6.450 6.150 6.300 23,801,250 +0.04(+0.64%)
Aug 02, 2016 6.560 6.600 6.150 6.260 40,806,512 -0.38(-5.72%)
Aug 01, 2016 6.890 6.920 6.570 6.640 26,726,176 -0.22(-3.21%)
Jul 29, 2016 6.880 6.960 6.750 6.860 22,580,538 +0.04(+0.59%)
Jul 28, 2016 6.790 6.980 6.735 6.820 27,507,542 -0.03(-0.44%)
Jul 27, 2016 6.930 6.980 6.680 6.850 38,559,409 -0.13(-1.86%)
Jul 26, 2016 6.760 7.160 6.717 6.980 81,202,892 +0.28(+4.18%)
Jul 25, 2016 5.930 6.950 5.920 6.700 118,305,783 +0.86(+14.73%)
Jul 22, 2016 5.730 5.970 5.450 5.840 101,838,278 +0.62(+11.88%)
Jul 21, 2016 5.430 5.450 5.100 5.220 40,054,617 -0.19(-3.51%)
Jul 20, 2016 5.480 5.500 5.400 5.410 20,100,661 +0.00(+0.00%)
Jul 19, 2016 5.500 5.550 5.340 5.410 23,424,133 -0.10(-1.81%)
Jul 18, 2016 5.190 5.570 5.130 5.510 38,609,212 +0.37(+7.20%)
Jul 15, 2016 5.200 5.200 5.100 5.140 14,219,263 -0.03(-0.58%)
Jul 14, 2016 5.150 5.235 5.060 5.170 20,049,443 +0.08(+1.57%)
Jul 13, 2016 5.140 5.190 5.040 5.090 14,018,918 -0.05(-0.97%)
Jul 12, 2016 5.010 5.170 5.010 5.140 20,831,676 +0.13(+2.59%)
Jul 11, 2016 5.130 5.190 5.000 5.010 21,017,948 -0.09(-1.76%)
Jul 08, 2016 4.840 5.150 5.020 5.100 28,140,749 +0.08(+1.59%)
Jul 07, 2016 5.070 5.100 4.940 5.020 15,813,718 +0.06(+1.21%)
Jul 05, 2016 5.030 5.050 4.875 4.960 16,330,466 -0.11(-2.17%)
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.