Adv Micro Devices (NQ: AMD )

92.09 USD +4.91 (+5.63%)
Streaming Delayed Price Updated: 3:39 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.140 2.150 2.120 2.120 4,897,116 -0.01(-0.47%)
Oct 29, 2015 2.150 2.180 2.110 2.130 4,496,987 -0.05(-2.29%)
Oct 28, 2015 2.140 2.200 2.120 2.180 6,950,462 +0.03(+1.40%)
Oct 27, 2015 2.120 2.160 2.100 2.150 5,755,594 +0.00(+0.00%)
Oct 26, 2015 2.210 2.210 2.120 2.150 6,313,499 -0.06(-2.71%)
Oct 23, 2015 2.100 2.210 2.100 2.210 9,564,205 +0.07(+3.27%)
Oct 22, 2015 2.100 2.160 2.090 2.140 8,208,419 +0.04(+1.90%)
Oct 21, 2015 2.020 2.120 2.010 2.100 14,966,473 +0.08(+3.96%)
Oct 20, 2015 2.000 2.030 1.980 2.020 5,581,139 +0.01(+0.50%)
Oct 19, 2015 1.910 2.010 1.910 2.010 10,670,760 +0.07(+3.61%)
Oct 16, 2015 2.000 2.000 1.890 1.940 21,544,863 -0.03(-1.52%)
Oct 15, 2015 1.970 2.060 1.950 1.970 27,316,929 +0.02(+1.03%)
Oct 14, 2015 1.920 1.960 1.920 1.950 10,184,222 +0.03(+1.56%)
Oct 13, 2015 1.870 1.940 1.860 1.920 6,696,663 +0.05(+2.67%)
Oct 12, 2015 1.960 1.960 1.850 1.870 7,687,701 -0.09(-4.59%)
Oct 09, 2015 1.920 1.955 1.890 1.960 8,629,061 +0.03(+1.55%)
Oct 08, 2015 1.870 1.948 1.850 1.930 9,198,667 +0.07(+3.76%)
Oct 07, 2015 1.820 1.870 1.820 1.860 7,859,214 +0.03(+1.64%)
Oct 06, 2015 1.800 1.860 1.800 1.830 8,665,487 +0.03(+1.67%)
Oct 05, 2015 1.820 1.870 1.770 1.800 7,595,560 -0.03(-1.64%)
Oct 02, 2015 1.760 1.830 1.720 1.830 7,146,087 +0.09(+5.17%)
Oct 01, 2015 1.770 1.770 1.720 1.740 5,527,619 +0.02(+1.16%)
Sep 30, 2015 1.700 1.720 1.680 1.720 5,739,499 +0.05(+2.99%)
Sep 29, 2015 1.670 1.690 1.650 1.670 7,004,423 +0.01(+0.60%)
Sep 28, 2015 1.690 1.700 1.660 1.660 5,689,534 -0.05(-2.92%)
Sep 25, 2015 1.750 1.750 1.680 1.710 5,644,642 -0.01(-0.58%)
Sep 24, 2015 1.680 1.730 1.660 1.720 11,246,491 +0.02(+1.18%)
Sep 23, 2015 1.760 1.775 1.690 1.700 9,648,007 -0.03(-1.73%)
Sep 22, 2015 1.800 1.835 1.715 1.730 9,969,595 -0.08(-4.42%)
Sep 21, 2015 1.870 1.897 1.810 1.810 5,377,758 -0.06(-3.21%)
Sep 18, 2015 1.870 1.920 1.850 1.870 11,814,043 -0.02(-1.06%)
Sep 17, 2015 1.900 1.940 1.870 1.890 5,829,779 +0.00(+0.00%)
Sep 16, 2015 1.870 1.900 1.850 1.890 4,927,411 +0.03(+1.61%)
Sep 15, 2015 1.840 1.870 1.810 1.860 6,522,375 +0.04(+2.20%)
Sep 14, 2015 2.000 2.000 1.810 1.820 16,458,048 -0.19(-9.45%)
Sep 11, 2015 1.880 2.140 1.810 2.010 31,010,289 +0.17(+9.24%)
Sep 10, 2015 1.840 1.880 1.830 1.840 4,290,423 -0.01(-0.54%)
Sep 09, 2015 1.900 1.970 1.830 1.850 12,612,253 -0.03(-1.60%)
Sep 08, 2015 1.850 1.880 1.830 1.880 6,009,499 +0.06(+3.30%)
Sep 04, 2015 1.760 1.820 1.820 1.820 6,725,300 +0.03(+1.68%)
Sep 03, 2015 1.760 1.850 1.760 1.790 7,154,256 +0.02(+1.13%)
Sep 02, 2015 1.750 1.770 1.720 1.770 6,302,817 +0.06(+3.51%)
Sep 01, 2015 1.770 1.820 1.710 1.710 8,466,610 -0.10(-5.52%)
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 17,217,369 -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 29,925,877 -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.