Adv Micro Devices (NQ: AMD )

80.86 USD -3.27 (-3.89%)
Official Closing Price Updated: 6:43 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.560 2.600 2.510 2.570 12,908,182 -0.04(-1.53%)
Jan 29, 2015 2.630 2.690 2.510 2.610 17,790,203 -0.02(-0.76%)
Jan 28, 2015 2.710 2.750 2.600 2.630 24,777,568 -0.07(-2.59%)
Jan 27, 2015 2.580 2.840 2.560 2.700 51,803,721 +0.09(+3.45%)
Jan 26, 2015 2.440 2.640 2.440 2.610 36,568,706 +0.16(+6.53%)
Jan 23, 2015 2.480 2.500 2.430 2.450 11,107,160 -0.02(-0.81%)
Jan 22, 2015 2.420 2.500 2.370 2.470 36,166,777 +0.02(+0.82%)
Jan 21, 2015 2.180 2.450 2.140 2.450 46,525,005 +0.21(+9.37%)
Jan 20, 2015 2.390 2.430 2.190 2.240 56,690,247 -0.15(-6.28%)
Jan 16, 2015 2.520 2.530 2.390 2.390 30,192,441 -0.13(-5.16%)
Jan 15, 2015 2.620 2.650 2.490 2.520 17,725,831 -0.11(-4.18%)
Jan 14, 2015 2.600 2.660 2.580 2.630 9,988,132 -0.03(-1.13%)
Jan 13, 2015 2.640 2.680 2.600 2.660 17,886,354 +0.03(+1.14%)
Jan 12, 2015 2.620 2.640 2.550 2.630 9,975,273 +0.00(+0.00%)
Jan 09, 2015 2.630 2.640 2.580 2.630 8,907,618 +0.02(+0.77%)
Jan 08, 2015 2.590 2.645 2.560 2.610 11,133,925 +0.03(+1.16%)
Jan 07, 2015 2.630 2.650 2.540 2.580 12,374,329 -0.05(-1.90%)
Jan 06, 2015 2.650 2.660 2.550 2.630 13,916,645 -0.03(-1.13%)
Jan 05, 2015 2.670 2.700 2.640 2.660 8,878,026 -0.03(-1.12%)
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.