Adv Micro Devices (NQ: AMD )

94.56 USD +1.93 (+2.08%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.98 34.34 32.82 33.93 67,842,325 +0.80(+2.41%)
Oct 30, 2019 32.93 33.34 32.03 33.13 78,163,319 +0.10(+0.30%)
Oct 29, 2019 33.73 33.90 32.70 33.03 78,327,387 -0.66(-1.96%)
Oct 28, 2019 33.16 33.91 33.15 33.69 51,179,284 +0.98(+3.00%)
Oct 25, 2019 31.90 32.86 31.83 32.71 45,368,800 +0.99(+3.12%)
Oct 24, 2019 31.58 31.86 31.34 31.72 28,403,547 +0.36(+1.15%)
Oct 23, 2019 31.09 31.65 30.83 31.36 26,819,653 -0.15(-0.48%)
Oct 22, 2019 32.06 32.15 31.50 31.51 36,793,503 -0.52(-1.62%)
Oct 21, 2019 31.50 32.26 31.41 32.03 52,618,924 +1.06(+3.42%)
Oct 18, 2019 31.06 31.33 30.29 30.97 39,711,200 -0.17(-0.55%)
Oct 17, 2019 31.30 31.40 30.86 31.14 36,992,244 +0.33(+1.07%)
Oct 16, 2019 30.60 31.41 30.53 30.81 43,037,219 +0.09(+0.29%)
Oct 15, 2019 30.70 30.92 30.17 30.72 42,099,325 +0.19(+0.62%)
Oct 14, 2019 29.71 30.61 29.38 30.53 44,634,254 +0.78(+2.62%)
Oct 11, 2019 28.83 30.20 28.81 29.75 66,632,400 +1.37(+4.83%)
Oct 10, 2019 28.52 28.89 28.00 28.38 41,083,516 -0.10(-0.35%)
Oct 09, 2019 28.80 28.95 28.35 28.48 36,178,006 +0.25(+0.89%)
Oct 08, 2019 28.55 28.64 27.92 28.23 44,389,200 -0.70(-2.42%)
Oct 07, 2019 28.90 29.63 28.84 28.93 39,703,566 -0.08(-0.28%)
Oct 04, 2019 28.83 29.06 28.57 29.01 34,609,200 +0.33(+1.15%)
Oct 03, 2019 28.28 28.78 27.43 28.68 56,865,206 +0.37(+1.31%)
Oct 02, 2019 28.50 28.85 28.03 28.31 43,999,316 -0.45(-1.56%)
Oct 01, 2019 29.05 29.54 28.64 28.76 37,278,644 -0.23(-0.79%)
Sep 30, 2019 28.80 29.05 28.36 28.99 40,277,187 +0.27(+0.94%)
Sep 27, 2019 29.17 29.77 28.35 28.72 54,144,600 -0.75(-2.54%)
Sep 26, 2019 29.67 29.77 29.00 29.47 41,110,407 -0.13(-0.44%)
Sep 25, 2019 29.48 29.65 28.55 29.60 58,660,412 +0.13(+0.44%)
Sep 24, 2019 30.54 30.75 29.29 29.47 73,146,362 -1.17(-3.82%)
Sep 23, 2019 30.12 30.80 30.07 30.64 45,090,387 +0.59(+1.96%)
Sep 20, 2019 30.36 30.47 29.65 30.05 83,555,500 -0.24(-0.79%)
Sep 19, 2019 30.57 30.96 30.14 30.29 41,910,056 -0.13(-0.43%)
Sep 18, 2019 30.75 30.89 29.88 30.42 47,235,788 -0.57(-1.84%)
Sep 17, 2019 31.07 31.32 30.74 30.99 35,099,287 +0.10(+0.32%)
Sep 16, 2019 30.37 31.15 30.26 30.89 52,215,537 +0.20(+0.65%)
Sep 13, 2019 30.27 30.85 29.95 30.69 47,758,700 +0.48(+1.59%)
Sep 12, 2019 30.08 30.84 29.95 30.21 53,584,775 +0.51(+1.72%)
Sep 11, 2019 30.38 30.43 29.51 29.70 50,309,453 -0.53(-1.75%)
Sep 10, 2019 30.22 30.38 29.77 30.23 48,584,356 -0.27(-0.89%)
Sep 09, 2019 30.93 31.18 30.24 30.50 54,353,019 -0.06(-0.20%)
Sep 06, 2019 31.50 31.51 30.48 30.56 51,672,900 -0.94(-2.98%)
Sep 05, 2019 31.79 32.05 31.12 31.50 57,885,369 +0.55(+1.78%)
Sep 04, 2019 31.32 31.83 30.85 30.95 46,664,800 +0.05(+0.16%)
Sep 03, 2019 30.83 31.14 30.68 30.90 38,061,341 -0.55(-1.75%)
Aug 30, 2019 31.60 31.86 31.13 31.45 40,347,300 +0.00(+0.00%)
Aug 29, 2019 31.47 31.83 31.33 31.45 44,435,447 +0.67(+2.18%)
Aug 28, 2019 29.92 31.18 29.70 30.78 55,872,375 +0.58(+1.92%)
Aug 27, 2019 30.60 30.89 29.60 30.20 53,310,719 -0.08(-0.26%)
Aug 26, 2019 30.34 30.72 29.94 30.28 50,729,497 +0.74(+2.51%)
Aug 23, 2019 31.30 31.83 29.40 29.54 83,931,600 -2.36(-7.40%)
Aug 22, 2019 31.76 31.92 30.98 31.90 47,693,081 +0.20(+0.63%)
Aug 21, 2019 31.05 31.74 30.84 31.70 41,550,547 +0.98(+3.19%)
Aug 20, 2019 30.94 31.31 30.45 30.72 47,950,850 -0.76(-2.41%)
Aug 19, 2019 32.00 32.19 31.42 31.48 67,657,175 +0.30(+0.96%)
Aug 16, 2019 30.31 31.48 30.21 31.18 71,588,900 +1.51(+5.09%)
Aug 15, 2019 30.63 30.73 29.21 29.67 72,527,394 -0.57(-1.88%)
Aug 14, 2019 31.00 31.05 29.51 30.24 127,407,900 -1.87(-5.82%)
Aug 13, 2019 32.36 33.14 31.72 32.11 102,522,094 -0.32(-0.99%)
Aug 12, 2019 34.16 34.65 32.08 32.43 106,878,437 -1.76(-5.15%)
Aug 09, 2019 33.45 35.55 33.08 34.19 132,483,900 +0.27(+0.80%)
Aug 08, 2019 31.53 34.27 31.48 33.92 167,148,900 +4.73(+16.20%)
Aug 07, 2019 28.47 29.28 28.37 29.19 58,032,625 +0.33(+1.14%)
Aug 06, 2019 28.86 29.05 28.20 28.86 60,520,569 +0.87(+3.11%)
Aug 05, 2019 28.26 28.49 27.65 27.99 74,088,344 -1.45(-4.93%)
Aug 02, 2019 29.48 29.73 28.94 29.44 60,410,800 -0.42(-1.41%)
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.