Adv Micro Devices (NQ: AMD )

90.47 USD -4.24 (-4.48%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,343 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,317 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,011 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,097 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,049 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,151 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,761 +0.31(+2.55%)
Aug 22, 2017 12.20 12.33 12.10 12.17 38,994,536 +0.12(+1.00%)
Aug 21, 2017 12.42 12.42 11.86 12.05 58,863,345 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,694 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,881 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,335 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,274 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,273 +0.53(+4.33%)
Aug 11, 2017 12.04 12.39 11.88 12.23 63,558,840 +0.11(+0.91%)
Aug 10, 2017 12.70 12.92 12.11 12.12 83,008,940 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,725 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,550 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,311 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,045 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,043 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,642 -0.34(-2.48%)
Aug 01, 2017 13.72 13.85 13.45 13.71 49,090,654 +0.10(+0.73%)
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%)
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.