Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.87 18.34 17.12 18.21 110,382,360 +1.01(+5.87%)
Oct 30, 2018 16.38 17.24 16.17 17.20 98,975,640 +0.49(+2.93%)
Oct 29, 2018 18.21 18.23 16.27 16.71 94,385,616 -0.92(-5.22%)
Oct 26, 2018 18.49 18.78 17.05 17.63 119,688,896 -1.64(-8.51%)
Oct 25, 2018 17.92 20.15 17.72 19.27 189,080,704 -3.52(-15.45%)
Oct 24, 2018 25.04 25.10 22.75 22.79 133,538,536 -2.30(-9.17%)
Oct 23, 2018 24.18 25.26 23.85 25.09 101,664,560 +0.06(+0.24%)
Oct 22, 2018 24.46 25.64 24.09 25.03 114,026,640 +1.37(+5.79%)
Oct 19, 2018 27.03 27.10 23.60 23.66 130,799,800 -2.96(-11.12%)
Oct 18, 2018 27.08 27.75 26.40 26.62 79,579,328 -0.68(-2.49%)
Oct 17, 2018 28.41 28.53 26.92 27.30 89,408,856 -0.88(-3.12%)
Oct 16, 2018 26.63 28.23 26.17 28.18 92,343,616 +1.92(+7.31%)
Oct 15, 2018 26.38 26.77 25.75 26.26 70,444,744 -0.08(-0.30%)
Oct 12, 2018 26.77 26.97 25.67 26.34 111,059,400 +1.04(+4.11%)
Oct 11, 2018 24.74 26.20 24.55 25.30 146,855,040 +0.30(+1.20%)
Oct 10, 2018 27.38 27.40 24.91 25.00 147,250,768 -2.24(-8.22%)
Oct 09, 2018 26.15 27.71 26.00 27.24 105,292,576 +0.78(+2.95%)
Oct 08, 2018 26.73 27.54 25.96 26.46 103,679,520 -0.89(-3.25%)
Oct 05, 2018 28.07 28.47 26.93 27.35 88,008,400 -0.43(-1.55%)
Oct 04, 2018 27.99 28.83 27.37 27.78 95,798,680 -0.65(-2.29%)
Oct 03, 2018 29.03 29.22 26.54 28.43 190,062,688 -0.59(-2.03%)
Oct 02, 2018 30.73 30.82 28.65 29.02 144,996,448 -2.40(-7.64%)
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.