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 (%)
Sep 29, 2017 12.77 12.82 12.60 12.75 33,926,900 +0.01(+0.08%)
Sep 28, 2017 12.76 12.84 12.55 12.74 35,780,344 +0.00(+0.00%)
Sep 27, 2017 12.65 12.87 12.50 12.74 59,903,660 +0.29(+2.33%)
Sep 26, 2017 12.85 12.93 12.43 12.45 68,259,216 -0.16(-1.27%)
Sep 25, 2017 13.25 13.28 12.49 12.61 84,119,768 -0.69(-5.19%)
Sep 22, 2017 13.20 13.40 13.12 13.30 50,546,956 -0.11(-0.82%)
Sep 21, 2017 14.00 14.24 13.32 13.41 166,720,592 -0.33(-2.40%)
Sep 20, 2017 13.80 12.80 13.74 102,102,208 +0.62(+4.73%)
Sep 19, 2017 13.25 13.29 12.88 13.12 65,410,360 +0.04(+0.31%)
Sep 18, 2017 12.77 13.30 12.74 13.08 83,421,168 +0.56(+4.47%)
Sep 15, 2017 12.33 12.66 12.31 12.52 50,337,412 +0.26(+2.12%)
Sep 14, 2017 12.15 12.46 12.11 12.26 37,130,264 +0.04(+0.33%)
Sep 13, 2017 12.22 12.36 12.12 12.22 37,183,660 -0.08(-0.65%)
Sep 12, 2017 12.66 12.68 12.21 12.30 54,372,008 -0.25(-1.99%)
Sep 11, 2017 12.46 12.74 12.40 12.55 43,299,000 +0.30(+2.45%)
Sep 08, 2017 12.57 12.60 12.04 12.25 60,886,232 -0.38(-3.01%)
Sep 07, 2017 12.84 12.94 12.60 12.63 35,773,592 -0.23(-1.79%)
Sep 06, 2017 13.02 13.08 12.75 12.86 34,165,620 -0.06(-0.46%)
Sep 05, 2017 12.88 13.18 12.65 12.92 51,445,456 -0.27(-2.05%)
Sep 01, 2017 13.12 13.48 13.04 13.19 53,158,560 +0.19(+1.46%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,344 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,316 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,012 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,096 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,048 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,152 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,760 +0.31(+2.55%)
Aug 22, 2017 12.20 12.33 12.10 12.17 38,994,536 +0.12(+1.00%)
Aug 21, 2017 12.42 12.42 11.86 12.05 58,863,344 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,696 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,880 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,336 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,272 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,272 +0.53(+4.33%)
Aug 11, 2017 12.04 12.39 11.88 12.23 63,558,840 +0.11(+0.91%)
Aug 10, 2017 12.70 12.92 12.11 12.12 83,008,944 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,724 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,552 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,312 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,044 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,044 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,640 -0.34(-2.48%)
Aug 01, 2017 13.72 13.85 13.45 13.71 49,090,656 +0.10(+0.73%)
Jul 31, 2017 14.22 13.47 13.61 69,078,928 -0.34(-2.44%)
Jul 28, 2017 13.85 14.10 13.68 13.95 66,763,752 -0.17(-1.20%)
Jul 27, 2017 14.99 15.04 13.70 14.12 130,226,616 -0.64(-4.34%)
Jul 26, 2017 15.13 15.65 14.40 14.76 235,933,952 +0.65(+4.61%)
Jul 25, 2017 14.32 14.11 97,453,336 -0.05(-0.35%)
Jul 24, 2017 14.00 14.44 13.97 14.16 70,913,616 +0.28(+2.02%)
Jul 21, 2017 13.70 14.03 13.62 13.88 51,045,672 +0.08(+0.58%)
Jul 20, 2017 13.61 13.89 13.45 13.80 47,689,156 +0.25(+1.85%)
Jul 19, 2017 13.62 13.74 13.41 13.55 51,929,612 +0.07(+0.52%)
Jul 18, 2017 13.29 13.53 13.15 13.48 78,308,016 -0.32(-2.32%)
Jul 17, 2017 14.03 14.12 13.51 13.80 71,666,368 -0.12(-0.86%)
Jul 14, 2017 13.46 13.93 13.32 13.92 82,084,552 +0.39(+2.88%)
Jul 13, 2017 14.33 14.49 13.43 13.53 111,572,640 -0.76(-5.32%)
Jul 12, 2017 14.17 14.39 13.96 14.29 78,451,536 +0.40(+2.88%)
Jul 11, 2017 13.77 14.10 13.62 13.89 71,046,440 +0.08(+0.58%)
Jul 10, 2017 13.61 13.88 13.27 13.81 78,294,288 +0.45(+3.37%)
Jul 07, 2017 13.27 13.74 13.18 13.36 88,392,136 +0.34(+2.61%)
Jul 06, 2017 12.94 13.32 12.67 13.02 88,859,344 -0.17(-1.29%)
Jul 05, 2017 12.36 13.21 12.32 13.19 99,381,952 +1.04(+8.56%)
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.