Adv Micro Devices (NQ: AMD )

87.17 USD +2.10 (+2.47%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.43 54.29 52.03 52.39 65,436,044 -1.27(-2.37%)
Apr 29, 2020 54.53 54.86 52.74 53.66 110,682,100 -1.85(-3.33%)
Apr 28, 2020 57.16 57.35 55.30 55.51 79,907,719 -0.98(-1.73%)
Apr 27, 2020 57.44 58.00 56.25 56.49 62,517,349 +0.31(+0.55%)
Apr 24, 2020 55.10 56.78 54.42 56.18 72,854,700 +0.28(+0.50%)
Apr 23, 2020 56.65 57.28 55.64 55.90 69,561,712 -0.02(-0.04%)
Apr 22, 2020 54.91 56.15 54.34 55.92 63,100,650 +3.00(+5.67%)
Apr 21, 2020 56.90 57.73 51.41 52.92 123,843,100 -4.05(-7.11%)
Apr 20, 2020 55.98 58.63 55.85 56.97 72,290,781 +0.37(+0.65%)
Apr 17, 2020 57.35 57.76 55.55 56.60 76,908,700 -0.35(-0.61%)
Apr 16, 2020 55.96 58.08 55.63 56.95 102,988,003 +1.96(+3.56%)
Apr 15, 2020 53.73 55.57 53.41 54.99 83,749,919 +0.06(+0.11%)
Apr 14, 2020 52.24 55.14 52.11 54.93 85,170,906 +3.99(+7.83%)
Apr 13, 2020 48.47 51.07 48.23 50.94 64,184,571 +2.56(+5.29%)
Apr 09, 2020 49.65 50.25 47.72 48.38 80,357,300 -0.41(-0.84%)
Apr 08, 2020 48.07 49.00 47.61 48.79 64,844,806 +1.23(+2.59%)
Apr 07, 2020 48.96 49.65 46.67 47.56 101,995,519 +0.04(+0.08%)
Apr 06, 2020 44.30 47.58 44.06 47.52 82,051,812 +4.93(+11.58%)
Apr 03, 2020 44.30 44.84 41.70 42.59 79,334,900 -1.90(-4.27%)
Apr 02, 2020 43.40 45.28 43.10 44.49 78,945,737 +0.83(+1.90%)
Apr 01, 2020 44.18 46.85 43.16 43.66 92,020,874 -1.82(-4.00%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,356,512 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,744 +1.28(+2.75%)
Mar 27, 2020 46.32 47.97 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,164 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,865 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,418 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,565,219 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,500 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,359 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,736 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,618,100 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,273,887 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,187 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,081 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,119 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,462 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,569 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,881 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,033 -0.71(-1.50%)
Mar 02, 2020 47.42 47.68 44.66 47.46 102,135,875 +1.98(+4.35%)
Feb 28, 2020 41.35 46.15 41.04 45.48 100,667,700 +1.47(+3.34%)
Feb 27, 2020 45.38 46.24 42.21 44.01 105,957,250 -3.48(-7.33%)
Feb 26, 2020 47.70 49.29 47.07 47.49 86,369,662 -0.08(-0.17%)
Feb 25, 2020 51.14 51.24 47.12 47.57 88,368,493 -1.55(-3.16%)
Feb 24, 2020 48.17 50.28 47.49 49.12 86,152,652 -4.16(-7.81%)
Feb 21, 2020 56.71 56.80 52.89 53.28 88,553,300 -3.99(-6.97%)
Feb 20, 2020 58.44 59.02 56.15 57.27 74,016,037 -1.63(-2.77%)
Feb 19, 2020 57.99 59.27 57.51 58.90 58,433,453 +2.01(+3.53%)
Feb 18, 2020 54.94 58.13 54.84 56.89 70,141,006 +1.58(+2.86%)
Feb 14, 2020 55.19 55.40 54.56 55.31 52,365,300 +0.78(+1.43%)
Feb 13, 2020 53.43 55.03 53.34 54.53 51,463,012 +0.64(+1.19%)
Feb 12, 2020 54.53 54.85 53.53 53.89 45,733,681 +0.09(+0.17%)
Feb 11, 2020 53.22 54.48 52.91 53.80 74,586,894 +1.54(+2.95%)
Feb 10, 2020 49.47 52.30 49.35 52.26 60,805,057 +2.53(+5.09%)
Feb 07, 2020 48.91 50.67 48.63 49.73 53,107,500 +0.41(+0.83%)
Feb 06, 2020 48.80 49.39 47.63 49.32 48,596,799 -0.52(-1.04%)
Feb 05, 2020 50.29 50.42 49.31 49.84 42,639,300 +0.39(+0.79%)
Feb 04, 2020 49.21 49.75 48.61 49.45 46,173,803 +1.43(+2.98%)
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.