Adv Micro Devices (NQ: AMD )

180.45 +0.86 (+0.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.30 21.36 20.52 21.30 82,370,704 -0.13(-0.61%)
Nov 29, 2018 21.19 21.61 20.73 21.43 79,680,008 +0.09(+0.42%)
Nov 28, 2018 21.82 21.88 20.18 21.34 134,279,488 +0.29(+1.38%)
Nov 27, 2018 19.77 21.45 19.73 21.05 118,846,800 +0.97(+4.83%)
Nov 26, 2018 19.96 20.19 19.11 20.08 82,969,728 +0.70(+3.61%)
Nov 23, 2018 18.61 19.83 18.56 19.38 54,611,200 +0.65(+3.47%)
Nov 21, 2018 18.73 18.73 18.73 0 -0.48(-2.50%)
Nov 20, 2018 17.40 19.58 17.18 19.21 109,705,600 +0.10(+0.52%)
Nov 19, 2018 20.40 20.59 19.09 19.11 93,248,160 -1.55(-7.50%)
Nov 16, 2018 19.87 20.97 19.72 20.66 112,376,496 -0.83(-3.86%)
Nov 15, 2018 20.72 21.77 20.42 21.49 97,085,632 +0.68(+3.27%)
Nov 14, 2018 20.18 21.11 19.76 20.81 106,232,584 +1.20(+6.12%)
Nov 13, 2018 19.28 20.02 18.97 19.61 75,904,904 +0.58(+3.05%)
Nov 12, 2018 20.68 20.85 18.80 19.03 95,747,552 -2.00(-9.51%)
Nov 09, 2018 20.77 21.19 20.11 21.03 85,900,704 -0.17(-0.80%)
Nov 08, 2018 21.77 22.08 20.97 21.20 92,306,448 -0.64(-2.93%)
Nov 07, 2018 21.42 22.22 21.07 21.84 120,974,176 +1.16(+5.61%)
Nov 06, 2018 19.50 21.65 19.48 20.68 144,827,952 +0.78(+3.92%)
Nov 05, 2018 20.12 20.18 18.88 19.90 107,850,496 -0.33(-1.63%)
Nov 02, 2018 20.59 21.06 19.47 20.23 123,787,904 +0.01(+0.05%)
Nov 01, 2018 18.41 20.33 18.08 20.22 136,795,936 +2.01(+11.04%)
Oct 31, 2018 17.87 18.34 17.12 18.21 110,382,360 +1.01(+5.87%)
Oct 30, 2018 16.38 17.24 16.17 17.20 98,975,640 +0.49(+2.93%)
Oct 29, 2018 18.21 18.23 16.27 16.71 94,385,616 -0.92(-5.22%)
Oct 26, 2018 18.49 18.78 17.05 17.63 119,688,896 -1.64(-8.51%)
Oct 25, 2018 17.92 20.15 17.72 19.27 189,080,704 -3.52(-15.45%)
Oct 24, 2018 25.04 25.10 22.75 22.79 133,538,536 -2.30(-9.17%)
Oct 23, 2018 24.18 25.26 23.85 25.09 101,664,560 +0.06(+0.24%)
Oct 22, 2018 24.46 25.64 24.09 25.03 114,026,640 +1.37(+5.79%)
Oct 19, 2018 27.03 27.10 23.60 23.66 130,799,800 -2.96(-11.12%)
Oct 18, 2018 27.08 27.75 26.40 26.62 79,579,328 -0.68(-2.49%)
Oct 17, 2018 28.41 28.53 26.92 27.30 89,408,856 -0.88(-3.12%)
Oct 16, 2018 26.63 28.23 26.17 28.18 92,343,616 +1.92(+7.31%)
Oct 15, 2018 26.38 26.77 25.75 26.26 70,444,744 -0.08(-0.30%)
Oct 12, 2018 26.77 26.97 25.67 26.34 111,059,400 +1.04(+4.11%)
Oct 11, 2018 24.74 26.20 24.55 25.30 146,855,040 +0.30(+1.20%)
Oct 10, 2018 27.38 27.40 24.91 25.00 147,250,768 -2.24(-8.22%)
Oct 09, 2018 26.15 27.71 26.00 27.24 105,292,576 +0.78(+2.95%)
Oct 08, 2018 26.73 27.54 25.96 26.46 103,679,520 -0.89(-3.25%)
Oct 05, 2018 28.07 28.47 26.93 27.35 88,008,400 -0.43(-1.55%)
Oct 04, 2018 27.99 28.83 27.37 27.78 95,798,680 -0.65(-2.29%)
Oct 03, 2018 29.03 29.22 26.54 28.43 190,062,688 -0.59(-2.03%)
Oct 02, 2018 30.73 30.82 28.65 29.02 144,996,448 -2.40(-7.64%)
Oct 01, 2018 30.69 31.91 30.25 31.42 94,707,712 +0.53(+1.72%)
Sep 28, 2018 32.24 32.78 29.98 30.89 165,453,408 -1.70(-5.22%)
Sep 27, 2018 31.86 32.63 31.39 32.59 87,830,072 +0.40(+1.24%)
Sep 26, 2018 32.40 32.60 31.72 32.19 79,268,992 -0.38(-1.17%)
Sep 25, 2018 33.18 33.60 32.19 32.57 118,449,024 -0.22(-0.67%)
Sep 24, 2018 31.13 32.65 30.91 32.79 118,189,888 +1.77(+5.71%)
Sep 21, 2018 31.19 32.42 30.91 31.02 129,792,896 -0.16(-0.51%)
Sep 20, 2018 32.10 32.20 30.64 31.18 122,970,704 -0.03(-0.10%)
Sep 19, 2018 31.52 31.83 30.51 31.21 124,201,936 -0.72(-2.25%)
Sep 18, 2018 32.99 33.37 31.20 31.93 176,496,768 -0.50(-1.54%)
Sep 17, 2018 31.75 33.23 31.60 32.43 180,098,080 -0.29(-0.89%)
Sep 14, 2018 31.43 33.09 30.54 32.72 217,762,800 +2.24(+7.35%)
Sep 13, 2018 33.16 34.14 29.87 30.48 303,823,392 -1.73(-5.37%)
Sep 12, 2018 29.91 32.29 29.45 32.21 197,677,376 +2.11(+7.01%)
Sep 11, 2018 30.02 30.59 29.37 30.10 159,782,832 +0.21(+0.70%)
Sep 10, 2018 28.15 29.92 27.84 29.89 162,129,680 +2.51(+9.17%)
Sep 07, 2018 26.96 28.27 26.80 27.38 123,348,704 -0.46(-1.65%)
Sep 06, 2018 28.12 28.58 27.19 27.84 143,708,496 -0.67(-2.35%)
Sep 05, 2018 29.41 29.94 26.84 28.51 257,200,544 +0.45(+1.60%)
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.