Adv Micro Devices (NQ: AMD )

179.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.66 12.68 12.10 12.11 43,329,812 -0.42(-3.35%)
Feb 27, 2018 12.43 12.88 12.39 12.53 55,851,472 +0.11(+0.89%)
Feb 26, 2018 12.14 12.43 12.05 12.42 42,165,640 +0.35(+2.90%)
Feb 23, 2018 11.95 12.16 11.94 12.07 33,317,580 +0.23(+1.94%)
Feb 22, 2018 11.84 37,838,520 +0.12(+1.02%)
Feb 21, 2018 12.12 12.12 11.72 11.72 40,120,088 -0.30(-2.50%)
Feb 20, 2018 11.72 12.14 11.72 12.02 47,053,176 +0.20(+1.69%)
Feb 16, 2018 11.82 11.82 11.82 0 -0.37(-3.04%)
Feb 15, 2018 12.62 12.21 12.19 59,562,684 -0.01(-0.08%)
Feb 14, 2018 12.31 11.63 12.20 51,714,364 +0.42(+3.57%)
Feb 13, 2018 11.82 11.78 32,411,808 +0.10(+0.86%)
Feb 12, 2018 11.47 11.80 11.43 11.68 62,958,848 +0.37(+3.27%)
Feb 09, 2018 11.54 11.57 10.63 11.31 85,458,232 +0.09(+0.80%)
Feb 08, 2018 11.72 11.85 11.21 11.22 56,347,888 -0.38(-3.28%)
Feb 07, 2018 11.70 11.89 11.69 11.60 55,638,144 -0.05(-0.43%)
Feb 06, 2018 11.74 11.57 11.65 86,951,720 +0.10(+0.83%)
Feb 05, 2018 12.05 12.18 10.93 11.55 116,276,080 -0.90(-7.19%)
Feb 02, 2018 13.05 13.06 12.43 12.45 79,432,560 -0.80(-6.04%)
Feb 01, 2018 13.62 13.84 13.21 13.25 67,293,600 -0.49(-3.57%)
Jan 31, 2018 13.24 13.85 13.15 13.74 140,842,160 +0.87(+6.76%)
Jan 30, 2018 13.12 13.25 12.69 12.87 90,358,056 -0.45(-3.38%)
Jan 29, 2018 13.13 13.47 13.05 13.32 66,459,164 +0.37(+2.86%)
Jan 26, 2018 12.70 12.95 12.62 12.95 44,238,972 +0.54(+4.35%)
Jan 25, 2018 12.78 12.94 12.32 12.41 42,740,216 -0.30(-2.36%)
Jan 24, 2018 13.02 13.05 12.60 12.71 41,889,248 -0.23(-1.78%)
Jan 23, 2018 12.82 12.99 12.76 12.94 46,377,484 +0.29(+2.29%)
Jan 22, 2018 12.61 12.74 12.37 12.65 34,667,244 +0.06(+0.48%)
Jan 19, 2018 12.56 12.88 12.54 12.59 46,800,668 +0.12(+0.96%)
Jan 18, 2018 12.18 12.68 12.15 12.47 62,010,504 +0.29(+2.38%)
Jan 17, 2018 11.90 12.19 11.82 12.18 38,937,016 +0.27(+2.27%)
Jan 16, 2018 12.05 12.20 11.80 11.91 42,639,488 -0.11(-0.92%)
Jan 12, 2018 12.02 12.02 12.02 0 -0.12(-0.99%)
Jan 11, 2018 12.07 12.14 11.90 12.14 37,803,184 +0.18(+1.51%)
Jan 10, 2018 11.96 52,402,240 +0.14(+1.18%)
Jan 09, 2018 12.00 12.02 11.72 11.82 62,462,328 -0.46(-3.75%)
Jan 08, 2018 12.01 12.30 11.85 12.28 63,188,720 +0.40(+3.37%)
Jan 05, 2018 12.19 12.22 11.66 11.88 63,808,944 -0.24(-1.98%)
Jan 04, 2018 12.10 12.43 11.97 12.12 109,356,640 +0.57(+4.94%)
Jan 03, 2018 11.61 12.14 11.37 11.55 153,547,328 +0.57(+5.19%)
Jan 02, 2018 10.42 11.02 10.34 10.98 44,038,392 +0.70(+6.81%)
Dec 29, 2017 10.28 10.28 10.28 0 -0.27(-2.56%)
Dec 28, 2017 10.57 10.64 10.43 10.55 18,582,908 +0.02(+0.19%)
Dec 27, 2017 10.45 10.74 10.40 10.53 22,905,000 +0.07(+0.67%)
Dec 26, 2017 10.38 10.58 10.34 10.46 20,418,394 -0.08(-0.76%)
Dec 22, 2017 10.75 10.77 10.20 10.54 50,744,496 -0.35(-3.21%)
Dec 21, 2017 10.98 11.08 10.87 10.89 21,865,428 -0.09(-0.82%)
Dec 20, 2017 11.10 11.18 10.80 10.98 31,401,346 +0.03(+0.27%)
Dec 19, 2017 11.00 11.19 10.87 10.95 43,700,984 -0.03(-0.27%)
Dec 18, 2017 10.60 11.00 10.51 10.98 63,737,204 +0.69(+6.71%)
Dec 15, 2017 10.13 10.32 10.02 10.29 45,462,280 +0.16(+1.58%)
Dec 14, 2017 10.10 10.17 9.960 10.13 28,989,792 +0.02(+0.20%)
Dec 13, 2017 9.970 10.21 9.950 10.11 41,392,388 +0.21(+2.12%)
Dec 12, 2017 10.14 9.890 9.900 36,166,064 -0.26(-2.56%)
Dec 11, 2017 9.970 10.16 9.960 10.16 29,919,652 +0.22(+2.21%)
Dec 08, 2017 10.15 10.20 9.920 9.940 34,896,960 -0.10(-1.00%)
Dec 07, 2017 10.07 10.19 9.950 10.04 32,596,172 +0.04(+0.40%)
Dec 06, 2017 9.900 10.05 9.710 10.00 38,848,216 +0.09(+0.91%)
Dec 05, 2017 9.890 10.34 9.700 9.910 67,239,992 -0.12(-1.20%)
Dec 04, 2017 10.86 10.57 10.03 97,218,928 -0.70(-6.52%)
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.