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 (%)
Aug 31, 2015 1.820 1.870 1.790 1.810 6,515,631 -0.04(-2.16%)
Aug 28, 2015 1.750 1.870 1.750 1.850 10,924,564 +0.07(+3.93%)
Aug 27, 2015 1.740 1.835 1.740 1.780 11,835,293 +0.06(+3.49%)
Aug 26, 2015 1.690 1.730 1.660 1.720 10,715,268 +0.06(+3.61%)
Aug 25, 2015 1.820 1.820 1.660 1.660 12,092,496 -0.09(-5.14%)
Aug 24, 2015 1.690 1.830 1.650 1.750 17,217,368 -0.03(-1.69%)
Aug 21, 2015 1.680 1.800 1.700 1.780 12,529,458 +0.08(+4.71%)
Aug 20, 2015 1.790 1.800 1.700 1.700 13,745,159 -0.10(-5.56%)
Aug 19, 2015 1.800 1.810 1.760 1.800 7,441,178 +0.00(+0.00%)
Aug 18, 2015 1.790 1.820 1.750 1.800 9,751,946 +0.00(+0.00%)
Aug 17, 2015 1.820 1.880 1.795 1.800 9,057,949 -0.04(-2.17%)
Aug 14, 2015 1.800 1.850 1.790 1.840 6,183,360 +0.05(+2.79%)
Aug 13, 2015 1.900 1.910 1.790 1.790 7,838,742 -0.11(-5.79%)
Aug 12, 2015 1.880 1.930 1.840 1.900 8,525,268 +0.00(+0.00%)
Aug 11, 2015 1.910 1.930 1.880 1.900 7,479,178 -0.03(-1.55%)
Aug 10, 2015 1.920 1.980 1.820 1.930 29,925,876 -0.16(-7.66%)
Aug 07, 2015 2.100 2.140 2.060 2.090 7,680,811 -0.02(-0.95%)
Aug 06, 2015 2.150 2.170 2.100 2.110 9,475,686 -0.05(-2.31%)
Aug 05, 2015 2.110 2.210 2.100 2.160 13,236,010 +0.03(+1.41%)
Aug 04, 2015 2.180 2.180 2.050 2.130 14,315,719 -0.07(-3.18%)
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.