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 (%)
Jul 31, 2018 19.35 19.50 18.27 18.33 118,312,800 -1.09(-5.61%)
Jul 30, 2018 19.40 20.18 19.31 19.42 160,760,176 +0.48(+2.53%)
Jul 27, 2018 19.07 19.88 18.31 18.94 161,903,696 +0.59(+3.22%)
Jul 26, 2018 17.16 18.45 16.86 18.35 192,475,504 +2.30(+14.33%)
Jul 25, 2018 16.30 16.39 15.72 16.05 83,374,000 -0.14(-0.86%)
Jul 24, 2018 16.75 16.86 16.11 16.19 58,186,348 -0.47(-2.82%)
Jul 23, 2018 16.47 16.68 15.89 16.66 44,912,704 +0.16(+0.97%)
Jul 20, 2018 16.66 16.88 16.44 16.50 42,906,008 -0.21(-1.26%)
Jul 19, 2018 16.71 16.88 16.55 16.71 41,246,288 -0.14(-0.83%)
Jul 18, 2018 16.94 16.99 16.55 16.85 40,854,928 -0.02(-0.12%)
Jul 17, 2018 16.50 16.88 16.48 16.87 42,220,072 +0.29(+1.75%)
Jul 16, 2018 16.42 17.00 16.41 16.58 65,183,296 +0.31(+1.91%)
Jul 13, 2018 16.68 16.69 16.22 16.27 40,698,476 -0.29(-1.75%)
Jul 12, 2018 16.41 16.79 16.41 16.56 44,128,408 +0.29(+1.78%)
Jul 11, 2018 16.15 16.53 16.02 16.27 42,526,148 -0.28(-1.69%)
Jul 10, 2018 16.59 16.65 16.31 16.55 36,868,880 -0.06(-0.36%)
Jul 09, 2018 16.73 16.84 16.17 16.61 58,497,544 +0.25(+1.53%)
Jul 06, 2018 15.52 16.39 15.48 16.36 65,101,672 +0.86(+5.55%)
Jul 05, 2018 15.50 15.02 15.50 40,653,880 +0.50(+3.33%)
Jul 03, 2018 15.00 15.00 15.00 0 -0.16(-1.06%)
Jul 02, 2018 14.80 15.18 14.74 15.16 43,362,604 +0.17(+1.13%)
Jun 29, 2018 15.45 14.98 14.99 41,527,792 -0.32(-2.09%)
Jun 28, 2018 14.85 15.36 14.75 15.31 48,700,296 +0.34(+2.27%)
Jun 27, 2018 15.65 15.76 14.96 14.97 55,986,852 -0.53(-3.42%)
Jun 26, 2018 15.32 15.60 15.10 15.50 54,155,488 +0.39(+2.58%)
Jun 25, 2018 15.64 15.74 14.54 15.11 94,384,424 -0.69(-4.37%)
Jun 22, 2018 15.78 15.91 15.56 15.80 59,257,100 +0.15(+0.96%)
Jun 21, 2018 16.65 16.87 15.46 15.65 95,578,496 -0.87(-5.27%)
Jun 20, 2018 16.83 17.12 16.37 16.52 76,245,088 -0.17(-1.02%)
Jun 19, 2018 17.29 16.31 16.69 92,509,456 -0.42(-2.45%)
Jun 18, 2018 16.18 17.34 16.13 17.11 104,074,904 +0.77(+4.71%)
Jun 15, 2018 16.52 16.25 16.34 77,612,176 +0.09(+0.55%)
Jun 14, 2018 16.62 16.79 15.58 16.25 113,007,392 -0.07(-0.43%)
Jun 13, 2018 15.81 16.52 15.78 16.32 90,157,072 +0.47(+2.97%)
Jun 12, 2018 15.84 15.95 15.43 15.85 66,982,716 +0.12(+0.76%)
Jun 11, 2018 15.21 15.89 15.01 15.73 80,703,368 +0.48(+3.15%)
Jun 08, 2018 14.52 15.33 14.31 15.25 81,930,488 +0.36(+2.42%)
Jun 07, 2018 15.83 15.97 14.85 14.89 99,806,752 -0.78(-4.98%)
Jun 06, 2018 15.74 15.67 97,037,504 +0.82(+5.52%)
Jun 05, 2018 14.85 14.92 14.63 14.85 56,096,904 +0.00(+0.00%)
Jun 04, 2018 14.76 14.98 14.52 14.85 74,500,576 +0.45(+3.12%)
Jun 01, 2018 13.98 14.40 13.92 14.40 71,677,872 +0.67(+4.88%)
May 31, 2018 13.74 13.93 13.69 13.73 46,772,020 -0.09(-0.65%)
May 30, 2018 13.48 13.95 13.48 13.82 58,167,320 +0.46(+3.44%)
May 29, 2018 13.45 13.63 13.26 13.36 39,544,064 -0.18(-1.33%)
May 25, 2018 13.54 13.54 13.54 0 +0.13(+0.97%)
May 24, 2018 13.06 13.43 13.03 13.41 47,744,616 +0.31(+2.37%)
May 23, 2018 12.93 13.18 12.90 13.10 44,502,616 +0.12(+0.92%)
May 22, 2018 13.00 13.14 12.71 12.98 43,239,084 -0.01(-0.08%)
May 21, 2018 13.25 13.31 12.88 12.99 49,687,216 -0.01(-0.08%)
May 18, 2018 13.06 13.26 12.91 13.00 54,063,412 +0.18(+1.40%)
May 17, 2018 12.79 12.90 12.66 12.82 38,538,208 +0.00(+0.00%)
May 16, 2018 12.64 12.98 12.62 12.82 73,343,424 +0.37(+2.97%)
May 15, 2018 12.18 12.46 12.16 12.45 44,162,992 +0.22(+1.80%)
May 14, 2018 12.14 12.36 12.11 12.23 50,213,404 +0.28(+2.34%)
May 11, 2018 11.89 12.03 11.69 11.95 43,863,744 -0.18(-1.48%)
May 10, 2018 11.98 12.18 11.95 12.13 49,633,252 +0.18(+1.51%)
May 09, 2018 11.65 11.98 11.57 11.95 49,589,040 +0.34(+2.93%)
May 08, 2018 11.49 11.66 11.40 11.61 35,201,576 +0.02(+0.17%)
May 07, 2018 11.32 11.68 11.30 11.59 53,979,620 +0.31(+2.75%)
May 04, 2018 10.88 11.29 10.87 11.28 47,884,940 +0.35(+3.20%)
May 03, 2018 10.90 11.06 10.83 10.93 33,300,532 -0.04(-0.36%)
May 02, 2018 11.10 11.15 10.97 10.97 29,244,846 -0.16(-1.44%)
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.