Adv Micro Devices (NQ: AMD )

181.03 +1.44 (+0.80%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.73 13.76 13.16 13.30 50,375,992 -0.32(-2.35%)
Apr 27, 2017 13.43 13.70 13.37 13.62 31,247,430 +0.21(+1.57%)
Apr 26, 2017 13.42 13.53 13.22 13.41 36,637,104 -0.08(-0.59%)
Apr 25, 2017 13.24 13.53 13.16 13.49 35,851,080 +0.36(+2.74%)
Apr 24, 2017 13.23 13.23 13.04 13.13 36,110,512 +0.13(+1.00%)
Apr 21, 2017 13.08 13.12 12.90 13.00 25,689,590 -0.11(-0.84%)
Apr 20, 2017 12.98 13.15 12.88 13.11 41,955,348 +0.27(+2.10%)
Apr 19, 2017 13.09 13.21 12.80 12.84 36,452,128 -0.11(-0.85%)
Apr 18, 2017 12.63 12.97 12.58 12.95 37,149,836 +0.16(+1.25%)
Apr 17, 2017 12.53 12.80 12.37 12.79 38,159,432 +0.48(+3.90%)
Apr 13, 2017 12.51 12.72 12.24 12.31 53,442,632 -0.45(-3.53%)
Apr 12, 2017 12.94 13.10 12.74 12.76 37,330,568 -0.34(-2.60%)
Apr 11, 2017 13.02 13.29 12.71 13.10 59,880,804 +0.00(+0.00%)
Apr 10, 2017 13.52 13.59 13.04 13.10 47,133,052 -0.42(-3.11%)
Apr 07, 2017 13.33 13.68 13.22 13.52 70,440,984 +0.25(+1.88%)
Apr 06, 2017 13.42 13.46 12.83 13.27 139,472,688 -0.90(-6.35%)
Apr 05, 2017 14.28 14.64 14.10 14.17 58,781,308 +0.01(+0.07%)
Apr 04, 2017 14.31 14.67 14.03 14.16 58,368,712 -0.48(-3.28%)
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.