Adv Micro Devices (NQ: AMD )

179.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.430 2.430 2.350 2.400 19,371,260 +0.06(+2.56%)
Jun 29, 2015 2.410 2.420 2.310 2.340 22,965,906 -0.13(-5.26%)
Jun 26, 2015 2.540 2.550 2.370 2.470 97,054,248 -0.11(-4.26%)
Jun 25, 2015 2.620 2.660 2.570 2.580 18,349,576 -0.04(-1.53%)
Jun 24, 2015 2.600 2.660 2.570 2.620 17,516,620 +0.01(+0.38%)
Jun 23, 2015 2.620 2.640 2.560 2.610 17,916,684 -0.01(-0.38%)
Jun 22, 2015 2.610 2.670 2.580 2.620 19,406,552 +0.04(+1.55%)
Jun 19, 2015 2.530 2.590 2.460 2.580 25,551,696 +0.06(+2.38%)
Jun 18, 2015 2.500 2.590 2.480 2.520 25,396,964 +0.05(+2.02%)
Jun 17, 2015 2.370 2.540 2.350 2.470 27,485,204 +0.12(+5.11%)
Jun 16, 2015 2.320 2.370 2.320 2.350 9,793,394 +0.03(+1.29%)
Jun 15, 2015 2.320 2.350 2.290 2.320 8,623,827 +0.01(+0.43%)
Jun 12, 2015 2.310 2.330 2.300 2.310 4,557,596 -0.01(-0.43%)
Jun 11, 2015 2.340 2.350 2.310 2.320 7,671,032 +0.00(+0.00%)
Jun 10, 2015 2.310 2.350 2.300 2.320 8,161,174 +0.03(+1.31%)
Jun 09, 2015 2.350 2.310 2.280 2.290 12,282,656 -0.02(-0.87%)
Jun 08, 2015 2.310 2.330 2.290 2.310 6,209,476 -0.02(-0.86%)
Jun 05, 2015 2.310 2.340 2.290 2.330 7,349,686 +0.00(+0.00%)
Jun 04, 2015 2.280 2.330 2.260 2.330 11,575,744 +0.05(+2.19%)
Jun 03, 2015 2.300 2.310 2.280 2.280 8,061,407 -0.02(-0.87%)
Jun 02, 2015 2.260 2.300 2.250 2.300 7,104,950 +0.05(+2.22%)
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.