Adv Micro Devices (NQ: AMD )

190.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 193.28 193.50 188.05 190.65 59,242,072 -0.41(-0.21%)
Mar 15, 2024 184.83 193.80 184.48 191.06 96,453,272 +4.00(+2.14%)
Mar 14, 2024 192.92 196.93 184.03 187.06 84,455,976 -7.73(-3.97%)
Mar 13, 2024 198.73 198.83 192.70 194.79 70,467,752 -7.97(-3.93%)
Mar 12, 2024 200.52 202.85 194.27 202.76 68,871,752 +4.37(+2.20%)
Mar 11, 2024 203.01 203.55 196.70 198.39 73,000,192 -9.00(-4.34%)
Mar 08, 2024 213.41 227.30 205.60 207.39 120,817,232 -3.99(-1.89%)
Mar 07, 2024 212.52 213.83 208.22 211.38 63,690,888 +0.75(+0.36%)
Mar 06, 2024 210.43 214.81 207.32 210.63 86,579,840 +5.50(+2.68%)
Mar 05, 2024 200.50 205.33 199.15 205.13 65,318,512 -0.23(-0.11%)
Mar 04, 2024 205.16 211.01 203.50 205.36 86,703,432 +2.72(+1.34%)
Mar 01, 2024 197.91 202.72 195.42 202.64 103,821,280 +10.11(+5.25%)
Feb 29, 2024 179.82 193.00 179.82 192.53 105,066,536 +15.99(+9.06%)
Feb 28, 2024 176.25 176.84 173.59 176.54 35,863,072 -1.46(-0.82%)
Feb 27, 2024 175.92 178.46 172.49 178.00 44,454,088 +1.99(+1.13%)
Feb 26, 2024 178.78 179.84 174.81 176.01 45,366,896 -0.51(-0.29%)
Feb 23, 2024 181.86 183.80 174.55 176.52 69,207,584 -5.34(-2.94%)
Feb 22, 2024 173.20 183.83 172.00 181.86 100,481,328 +17.57(+10.69%)
Feb 21, 2024 162.74 164.90 161.81 164.29 48,375,184 -1.40(-0.84%)
Feb 20, 2024 171.14 171.81 162.00 165.69 66,412,368 -8.18(-4.70%)
Feb 16, 2024 177.45 180.33 173.25 173.87 53,944,464 -2.89(-1.63%)
Feb 15, 2024 179.14 180.50 175.26 176.76 51,156,624 -1.94(-1.09%)
Feb 14, 2024 173.47 178.74 172.88 178.70 57,261,856 +7.16(+4.17%)
Feb 13, 2024 167.94 173.17 164.30 171.54 63,000,460 -0.37(-0.22%)
Feb 12, 2024 172.68 177.41 170.67 171.91 58,095,516 -0.57(-0.33%)
Feb 09, 2024 171.00 175.10 168.66 172.48 56,375,712 +3.13(+1.85%)
Feb 08, 2024 170.33 172.17 168.60 169.35 43,514,340 -1.59(-0.93%)
Feb 07, 2024 169.47 172.39 168.20 170.94 53,572,068 +3.06(+1.82%)
Feb 06, 2024 173.15 173.88 165.50 167.88 68,718,304 -6.35(-3.64%)
Feb 05, 2024 179.09 180.01 171.11 174.23 76,247,256 -3.43(-1.93%)
Feb 02, 2024 173.79 179.00 173.05 177.66 82,157,712 +7.18(+4.21%)
Feb 01, 2024 169.27 171.14 165.86 170.48 91,306,728 +2.79(+1.66%)
Jan 31, 2024 165.74 171.30 162.56 167.69 133,011,584 -4.37(-2.54%)
Jan 30, 2024 176.13 178.48 169.52 172.06 121,080,144 -5.77(-3.24%)
Jan 29, 2024 178.77 178.88 174.40 177.83 89,082,080 +0.58(+0.33%)
Jan 26, 2024 175.29 181.23 174.15 177.25 107,381,648 -3.08(-1.71%)
Jan 25, 2024 183.41 184.92 177.63 180.33 126,559,952 +2.04(+1.14%)
Jan 24, 2024 172.55 180.58 170.56 178.29 125,204,960 +9.92(+5.89%)
Jan 23, 2024 166.50 169.63 164.27 168.37 76,992,080 +0.19(+0.11%)
Jan 22, 2024 174.39 174.65 164.15 168.18 122,742,184 -6.05(-3.47%)
Jan 19, 2024 165.80 174.24 162.20 174.23 140,367,968 +11.56(+7.11%)
Jan 18, 2024 166.20 168.60 158.22 162.67 131,504,816 +2.50(+1.56%)
Jan 17, 2024 158.45 160.64 154.40 160.17 103,909,328 +1.43(+0.90%)
Jan 16, 2024 150.36 159.72 149.98 158.74 112,423,624 +12.18(+8.31%)
Jan 12, 2024 148.04 148.75 145.00 146.56 48,293,104 -1.46(-0.99%)
Jan 11, 2024 148.52 150.38 143.69 148.02 62,646,260 -0.52(-0.35%)
Jan 10, 2024 150.07 150.88 146.65 148.54 56,863,096 -0.72(-0.48%)
Jan 09, 2024 145.95 149.86 145.08 149.26 67,797,312 +3.08(+2.11%)
Jan 08, 2024 140.36 147.15 140.15 146.18 71,717,528 +7.60(+5.48%)
Jan 05, 2024 136.78 141.01 136.44 138.58 69,687,360 +2.57(+1.89%)
Jan 04, 2024 134.30 137.70 134.00 136.01 58,529,760 +0.69(+0.51%)
Jan 03, 2024 135.71 137.43 133.74 135.32 62,094,676 -3.26(-2.35%)
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.