Adv Micro Devices (NQ: AMD )

86.94 USD +2.20 (+2.60%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.24(+2.45%)
Mar 28, 2018 9.990 10.17 9.790 9.810 64,760,942 -0.19(-1.90%)
Mar 27, 2018 10.51 10.59 9.900 10.00 68,532,842 -0.44(-4.21%)
Mar 26, 2018 10.71 10.80 10.18 10.44 75,866,820 -0.19(-1.79%)
Mar 23, 2018 10.91 10.97 10.57 10.63 54,844,461 -0.28(-2.57%)
Mar 22, 2018 11.10 11.26 10.85 10.91 59,895,990 -0.35(-3.11%)
Mar 21, 2018 11.16 11.34 11.11 11.26 44,676,134 +0.15(+1.35%)
Mar 20, 2018 11.41 11.52 11.00 11.11 65,084,121 -0.32(-2.80%)
Mar 19, 2018 11.41 11.74 11.35 11.43 53,290,709 -0.04(-0.35%)
Mar 16, 2018 11.49 11.55 11.32 11.47 37,590,983 +0.01(+0.09%)
Mar 15, 2018 11.43 11.55 11.19 11.46 66,303,101 +0.10(+0.88%)
Mar 14, 2018 11.70 11.71 11.27 11.36 80,426,083 -0.28(-2.41%)
Mar 13, 2018 11.50 12.04 11.10 11.64 174,267,694 +0.12(+1.04%)
Mar 12, 2018 11.76 11.82 11.48 11.52 83,681,126 -0.18(-1.54%)
Mar 09, 2018 12.03 12.04 11.59 11.70 89,674,365 -0.27(-2.26%)
Mar 08, 2018 12.39 12.58 11.74 11.97 75,850,785 -0.27(-2.21%)
Mar 07, 2018 12.80 12.24 127,429,877 +0.48(+4.08%)
Mar 06, 2018 12.01 12.04 11.71 11.76 46,327,290 -0.15(-1.26%)
Mar 05, 2018 11.69 12.05 11.61 11.91 43,677,253 +0.10(+0.85%)
Mar 02, 2018 11.67 11.93 11.43 11.81 58,123,518 -0.09(-0.76%)
Mar 01, 2018 12.26 12.27 11.66 11.90 63,180,101 -0.21(-1.73%)
Feb 28, 2018 12.66 12.68 12.10 12.11 43,329,813 -0.42(-3.35%)
Feb 27, 2018 12.43 12.88 12.39 12.53 55,851,471 +0.11(+0.89%)
Feb 26, 2018 12.14 12.43 12.05 12.42 42,165,639 +0.35(+2.90%)
Feb 23, 2018 11.95 12.16 11.94 12.07 33,317,579 +0.23(+1.94%)
Feb 22, 2018 11.84 37,838,518 +0.12(+1.02%)
Feb 21, 2018 12.12 12.12 11.72 11.72 40,120,089 -0.30(-2.50%)
Feb 20, 2018 11.72 12.14 11.72 12.02 47,053,175 +0.20(+1.69%)
Feb 16, 2018 11.82 11.82 11.82 0 -0.37(-3.04%)
Feb 15, 2018 12.62 12.21 12.19 59,562,685 -0.01(-0.08%)
Feb 14, 2018 12.31 11.63 12.20 51,714,365 +0.42(+3.57%)
Feb 13, 2018 11.82 11.78 32,411,807 +0.10(+0.86%)
Feb 12, 2018 11.47 11.80 11.43 11.68 62,958,849 +0.37(+3.27%)
Feb 09, 2018 11.54 11.57 10.63 11.31 85,458,235 +0.09(+0.80%)
Feb 08, 2018 11.72 11.85 11.21 11.22 56,347,889 -0.38(-3.28%)
Feb 07, 2018 11.70 11.89 11.69 11.60 55,638,144 -0.05(-0.43%)
Feb 06, 2018 11.74 11.57 11.65 86,951,720 +0.10(+0.83%)
Feb 05, 2018 12.05 12.18 10.93 11.55 116,276,081 -0.90(-7.19%)
Feb 02, 2018 13.05 13.06 12.43 12.45 79,432,558 -0.80(-6.04%)
Feb 01, 2018 13.62 13.84 13.21 13.25 67,293,596 -0.49(-3.57%)
Jan 31, 2018 13.24 13.85 13.15 13.74 140,842,166 +0.87(+6.76%)
Jan 30, 2018 13.12 13.25 12.69 12.87 90,358,056 -0.45(-3.38%)
Jan 29, 2018 13.13 13.47 13.05 13.32 66,459,165 +0.37(+2.86%)
Jan 26, 2018 12.70 12.95 12.62 12.95 44,238,971 +0.54(+4.35%)
Jan 25, 2018 12.78 12.94 12.32 12.41 42,740,215 -0.30(-2.36%)
Jan 24, 2018 13.02 13.05 12.60 12.71 41,889,246 -0.23(-1.78%)
Jan 23, 2018 12.82 12.99 12.76 12.94 46,377,483 +0.29(+2.29%)
Jan 22, 2018 12.61 12.74 12.37 12.65 34,667,244 +0.06(+0.48%)
Jan 19, 2018 12.56 12.88 12.54 12.59 46,800,669 +0.12(+0.96%)
Jan 18, 2018 12.18 12.68 12.15 12.47 62,010,506 +0.29(+2.38%)
Jan 17, 2018 11.90 12.19 11.82 12.18 38,937,017 +0.27(+2.27%)
Jan 16, 2018 12.05 12.20 11.80 11.91 42,639,490 -0.11(-0.92%)
Jan 12, 2018 12.02 12.02 12.02 0 -0.12(-0.99%)
Jan 11, 2018 12.07 12.14 11.90 12.14 37,803,184 +0.18(+1.51%)
Jan 10, 2018 11.96 52,402,239 +0.14(+1.18%)
Jan 09, 2018 12.00 12.02 11.72 11.82 62,462,328 -0.46(-3.75%)
Jan 08, 2018 12.01 12.30 11.85 12.28 63,188,718 +0.40(+3.37%)
Jan 05, 2018 12.19 12.22 11.66 11.88 63,808,946 -0.24(-1.98%)
Jan 04, 2018 12.10 12.43 11.97 12.12 109,356,640 +0.57(+4.94%)
Jan 03, 2018 11.61 12.14 11.37 11.55 153,547,328 +0.57(+5.19%)
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.