Adv Micro Devices (NQ: AMD )

80.86 USD -3.27 (-3.89%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.60 10.67 10.22 10.37 53,214,717 -0.24(-2.26%)
Jan 30, 2017 10.62 10.68 10.30 10.61 37,663,887 -0.06(-0.56%)
Jan 27, 2017 10.60 10.73 10.52 10.67 32,719,173 +0.15(+1.43%)
Jan 26, 2017 10.35 10.66 10.30 10.52 35,797,259 +0.17(+1.64%)
Jan 25, 2017 10.74 10.97 10.15 10.35 61,838,561 -0.09(-0.86%)
Jan 24, 2017 9.950 10.49 9.950 10.44 43,911,274 +0.53(+5.35%)
Jan 23, 2017 9.680 10.06 9.680 9.910 27,851,929 +0.16(+1.64%)
Jan 20, 2017 9.880 9.960 9.670 9.750 27,982,147 -0.02(-0.20%)
Jan 19, 2017 9.920 10.25 9.750 9.770 46,111,237 -0.11(-1.11%)
Jan 18, 2017 9.540 10.10 9.420 9.880 51,726,188 +0.06(+0.61%)
Jan 17, 2017 10.17 10.23 9.780 9.820 70,413,422 -0.76(-7.18%)
Jan 13, 2017 10.58 10.58 10.58 0 -0.18(-1.67%)
Jan 12, 2017 10.98 11.04 10.33 10.76 75,192,963 -0.44(-3.93%)
Jan 11, 2017 11.39 11.41 11.15 11.20 39,343,153 -0.24(-2.10%)
Jan 10, 2017 11.55 11.63 11.33 11.44 29,128,095 -0.05(-0.44%)
Jan 09, 2017 11.37 11.64 11.31 11.49 37,241,653 +0.17(+1.50%)
Jan 06, 2017 11.29 11.49 11.11 11.32 34,453,462 +0.08(+0.71%)
Jan 05, 2017 11.43 11.69 11.23 11.24 38,788,078 -0.19(-1.66%)
Jan 04, 2017 11.45 11.52 11.23 11.43 40,754,086 +0.00(+0.00%)
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.