Adv Micro Devices (NQ: AMD )

74.59 USD +1.50 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.15 18.51 17.85 18.46 84,732,100 +0.64(+3.59%)
Dec 28, 2018 17.53 18.31 17.14 17.82 109,214,300 +0.33(+1.89%)
Dec 27, 2018 17.43 17.74 16.44 17.49 110,922,962 -0.41(-2.29%)
Dec 26, 2018 16.88 17.91 16.03 17.90 108,618,387 +1.25(+7.51%)
Dec 24, 2018 16.52 17.22 16.37 16.65 62,933,100 -0.28(-1.65%)
Dec 21, 2018 18.12 18.34 16.76 16.93 132,246,000 -1.01(-5.63%)
Dec 20, 2018 18.11 18.86 17.34 17.94 119,106,750 -0.22(-1.21%)
Dec 19, 2018 19.44 19.72 18.00 18.16 120,450,032 -1.34(-6.87%)
Dec 18, 2018 19.15 19.84 18.88 19.50 101,354,269 +0.67(+3.56%)
Dec 17, 2018 20.01 20.02 18.64 18.83 115,285,975 -1.07(-5.38%)
Dec 14, 2018 19.58 20.70 19.52 19.90 84,713,500 +0.04(+0.20%)
Dec 13, 2018 20.63 20.86 19.76 19.86 87,996,794 -0.62(-3.03%)
Dec 12, 2018 20.32 21.02 19.71 20.48 100,149,950 +0.50(+2.50%)
Dec 11, 2018 20.71 21.14 19.69 19.98 87,866,931 -0.01(-0.05%)
Dec 10, 2018 19.35 20.13 19.27 19.99 77,886,137 +0.53(+2.72%)
Dec 07, 2018 21.30 21.38 19.17 19.46 105,764,500 -1.84(-8.64%)
Dec 06, 2018 20.22 21.41 20.06 21.30 103,209,256 +0.18(+0.85%)
Dec 04, 2018 23.35 23.42 21.07 21.12 127,392,900 -2.59(-10.92%)
Dec 03, 2018 22.48 23.75 22.37 23.71 139,275,275 +2.41(+11.31%)
Nov 30, 2018 21.30 21.36 20.52 21.30 82,370,700 -0.13(-0.61%)
Nov 29, 2018 21.19 21.61 20.73 21.43 79,680,007 +0.09(+0.42%)
Nov 28, 2018 21.82 21.88 20.18 21.34 134,279,488 +0.29(+1.38%)
Nov 27, 2018 19.77 21.45 19.73 21.05 118,846,800 +0.97(+4.83%)
Nov 26, 2018 19.96 20.19 19.11 20.08 82,969,731 +0.70(+3.61%)
Nov 23, 2018 18.61 19.83 18.56 19.38 54,611,200 +0.65(+3.47%)
Nov 21, 2018 18.73 18.73 18.73 0 -0.48(-2.50%)
Nov 20, 2018 17.40 19.58 17.18 19.21 109,705,600 +0.10(+0.52%)
Nov 19, 2018 20.40 20.59 19.09 19.11 93,248,156 -1.55(-7.50%)
Nov 16, 2018 19.87 20.97 19.72 20.66 112,376,500 -0.83(-3.86%)
Nov 15, 2018 20.72 21.77 20.42 21.49 97,085,631 +0.68(+3.27%)
Nov 14, 2018 20.18 21.11 19.76 20.81 106,232,587 +1.20(+6.12%)
Nov 13, 2018 19.28 20.02 18.97 19.61 75,904,906 +0.58(+3.05%)
Nov 12, 2018 20.68 20.85 18.80 19.03 95,747,550 -2.00(-9.51%)
Nov 09, 2018 20.77 21.19 20.11 21.03 85,900,700 -0.17(-0.80%)
Nov 08, 2018 21.77 22.08 20.97 21.20 92,306,444 -0.64(-2.93%)
Nov 07, 2018 21.42 22.22 21.07 21.84 120,974,177 +1.16(+5.61%)
Nov 06, 2018 19.50 21.65 19.48 20.68 144,827,950 +0.78(+3.92%)
Nov 05, 2018 20.12 20.18 18.88 19.90 107,850,500 -0.33(-1.63%)
Nov 02, 2018 20.59 21.06 19.47 20.23 123,787,900 +0.01(+0.05%)
Nov 01, 2018 18.41 20.33 18.08 20.22 136,795,938 +2.01(+11.04%)
Oct 31, 2018 17.87 18.34 17.12 18.21 110,382,362 +1.01(+5.87%)
Oct 30, 2018 16.38 17.24 16.17 17.20 98,975,637 +0.49(+2.93%)
Oct 29, 2018 18.21 18.23 16.27 16.71 94,385,619 -0.92(-5.22%)
Oct 26, 2018 18.49 18.78 17.05 17.63 119,688,900 -1.64(-8.51%)
Oct 25, 2018 17.92 20.15 17.72 19.27 189,080,700 -3.52(-15.45%)
Oct 24, 2018 25.04 25.10 22.75 22.79 133,538,537 -2.30(-9.17%)
Oct 23, 2018 24.18 25.26 23.85 25.09 101,664,556 +0.06(+0.24%)
Oct 22, 2018 24.46 25.64 24.09 25.03 114,026,637 +1.37(+5.79%)
Oct 19, 2018 27.03 27.10 23.60 23.66 130,799,800 -2.96(-11.12%)
Oct 18, 2018 27.08 27.75 26.40 26.62 79,579,325 -0.68(-2.49%)
Oct 17, 2018 28.41 28.53 26.92 27.30 89,408,856 -0.88(-3.12%)
Oct 16, 2018 26.63 28.23 26.17 28.18 92,343,619 +1.92(+7.31%)
Oct 15, 2018 26.38 26.77 25.75 26.26 70,444,745 -0.08(-0.30%)
Oct 12, 2018 26.77 26.97 25.67 26.34 111,059,400 +1.04(+4.11%)
Oct 11, 2018 24.74 26.20 24.55 25.30 146,855,038 +0.30(+1.20%)
Oct 10, 2018 27.38 27.40 24.91 25.00 147,250,763 -2.24(-8.22%)
Oct 09, 2018 26.15 27.71 26.00 27.24 105,292,575 +0.78(+2.95%)
Oct 08, 2018 26.73 27.54 25.96 26.46 103,679,519 -0.89(-3.25%)
Oct 05, 2018 28.07 28.47 26.93 27.35 88,008,400 -0.43(-1.55%)
Oct 04, 2018 27.99 28.83 27.37 27.78 95,798,681 -0.65(-2.29%)
Oct 03, 2018 29.03 29.22 26.54 28.43 190,062,688 -0.59(-2.03%)
Oct 02, 2018 30.73 30.82 28.65 29.02 144,996,450 -2.40(-7.64%)
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.