Adv Micro Devices (NQ: AMD )

92.04 USD +4.85 (+5.56%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.05 92.64 85.05 90.82 90,601,646 +5.27(+6.16%)
Aug 28, 2020 84.30 86.04 84.19 85.55 40,723,200 +1.75(+2.09%)
Aug 27, 2020 86.35 86.58 82.94 83.80 42,172,114 -2.22(-2.58%)
Aug 26, 2020 86.97 87.72 85.20 86.02 47,123,214 -0.33(-0.38%)
Aug 25, 2020 83.36 86.62 82.35 86.35 49,202,793 +3.27(+3.94%)
Aug 24, 2020 84.55 85.33 82.55 83.08 38,017,707 -0.73(-0.87%)
Aug 21, 2020 83.29 84.41 82.23 83.81 48,280,300 +1.04(+1.26%)
Aug 20, 2020 79.74 82.84 79.12 82.77 42,923,715 +1.68(+2.07%)
Aug 19, 2020 81.78 81.85 80.45 81.09 37,456,162 -0.57(-0.70%)
Aug 18, 2020 82.80 82.88 81.03 81.66 30,957,391 -0.76(-0.92%)
Aug 17, 2020 82.09 83.06 81.55 82.42 31,434,812 +1.12(+1.38%)
Aug 14, 2020 81.81 83.24 80.88 81.30 42,389,400 -0.54(-0.66%)
Aug 13, 2020 82.88 84.02 81.54 81.84 57,378,312 -0.77(-0.93%)
Aug 12, 2020 78.43 82.88 77.55 82.61 88,554,105 +5.73(+7.45%)
Aug 11, 2020 80.71 80.71 76.10 76.88 77,829,735 -5.36(-6.52%)
Aug 10, 2020 85.05 85.16 79.32 82.24 70,490,539 -2.61(-3.08%)
Aug 07, 2020 86.67 87.29 82.67 84.85 66,543,100 -1.86(-2.15%)
Aug 06, 2020 85.49 86.98 84.78 86.71 53,929,464 +1.40(+1.64%)
Aug 05, 2020 84.96 86.32 83.32 85.31 65,689,664 +0.27(+0.32%)
Aug 04, 2020 78.03 85.81 77.99 85.04 155,610,488 +7.37(+9.49%)
Aug 03, 2020 78.19 78.50 77.06 77.67 42,610,953 +0.24(+0.31%)
Jul 31, 2020 78.67 78.96 75.36 77.43 71,699,600 -0.77(-0.98%)
Jul 30, 2020 75.37 78.96 75.07 78.20 80,219,778 +2.11(+2.77%)
Jul 29, 2020 75.50 77.19 73.90 76.09 132,884,050 +8.48(+12.54%)
Jul 28, 2020 68.10 69.80 67.02 67.61 93,514,456 -1.36(-1.97%)
Jul 27, 2020 69.28 71.63 67.79 68.97 107,858,462 -0.43(-0.62%)
Jul 24, 2020 64.18 69.94 64.05 69.40 205,314,500 +5.12(+7.97%)
Jul 23, 2020 61.63 64.28 58.63 64.28 106,540,750 +2.49(+4.03%)
Jul 22, 2020 57.07 62.00 56.97 61.79 135,070,358 +4.79(+8.40%)
Jul 21, 2020 57.81 58.50 56.32 57.00 44,777,779 -0.46(-0.80%)
Jul 20, 2020 55.23 57.53 54.83 57.46 44,994,816 +2.42(+4.40%)
Jul 17, 2020 55.31 55.81 54.68 55.04 34,710,400 +0.12(+0.22%)
Jul 16, 2020 54.68 55.15 53.74 54.92 36,860,803 -0.42(-0.76%)
Jul 15, 2020 54.96 55.37 53.59 55.34 42,335,941 +0.62(+1.13%)
Jul 14, 2020 53.30 54.86 52.26 54.72 54,816,950 +1.13(+2.11%)
Jul 13, 2020 56.68 58.35 53.38 53.59 57,698,144 -2.29(-4.10%)
Jul 10, 2020 57.54 58.15 55.51 55.88 59,839,600 -1.38(-2.41%)
Jul 09, 2020 53.52 57.58 53.31 57.26 87,108,856 +3.76(+7.03%)
Jul 08, 2020 53.01 53.50 52.07 53.50 35,559,679 +0.57(+1.08%)
Jul 07, 2020 53.28 54.17 52.86 52.93 32,123,928 -0.47(-0.88%)
Jul 06, 2020 52.90 53.52 52.33 53.40 36,735,975 +1.06(+2.03%)
Jul 02, 2020 53.03 53.19 52.05 52.34 29,081,400 -0.24(-0.46%)
Jul 01, 2020 52.63 52.87 51.60 52.58 32,343,837 -0.03(-0.06%)
Jun 30, 2020 51.16 52.77 50.82 52.61 42,242,777 +2.33(+4.63%)
Jun 29, 2020 50.15 50.28 48.42 50.28 49,809,334 +0.18(+0.36%)
Jun 26, 2020 51.85 51.95 49.45 50.10 65,485,700 -1.83(-3.52%)
Jun 25, 2020 52.56 52.70 50.54 51.93 51,053,497 -0.46(-0.88%)
Jun 24, 2020 53.94 54.74 51.92 52.39 53,494,375 -1.60(-2.96%)
Jun 23, 2020 55.05 55.37 53.87 53.99 48,049,738 -0.77(-1.41%)
Jun 22, 2020 54.67 55.17 53.74 54.76 44,669,200 +0.53(+0.98%)
Jun 19, 2020 54.41 55.46 53.81 54.23 52,801,400 +0.19(+0.35%)
Jun 18, 2020 54.62 55.12 53.65 54.04 40,261,384 -0.51(-0.93%)
Jun 17, 2020 54.79 55.82 54.30 54.55 45,075,201 +0.09(+0.17%)
Jun 16, 2020 55.72 56.07 53.59 54.46 50,905,741 -0.22(-0.40%)
Jun 15, 2020 52.58 54.73 52.41 54.68 56,613,764 +1.18(+2.21%)
Jun 12, 2020 55.01 55.60 52.11 53.50 71,189,000 +0.67(+1.27%)
Jun 11, 2020 55.94 56.68 52.80 52.83 78,609,299 -4.61(-8.03%)
Jun 10, 2020 57.20 59.00 57.03 57.44 78,607,219 +1.05(+1.86%)
Jun 09, 2020 52.95 56.46 52.72 56.39 79,816,807 +3.42(+6.46%)
Jun 08, 2020 53.30 53.35 52.26 52.97 39,654,159 -0.13(-0.24%)
Jun 05, 2020 52.99 53.57 52.08 53.10 53,908,200 +0.47(+0.89%)
Jun 04, 2020 52.59 53.74 52.20 52.63 44,817,128 -0.10(-0.19%)
Jun 03, 2020 53.60 53.65 52.33 52.73 46,688,603 -0.81(-1.51%)
Jun 02, 2020 53.45 53.57 52.01 53.54 42,801,378 -0.09(-0.17%)
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.