Adv Micro Devices (NQ: AMD )

74.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 83.57 85.59 82.91 84.51 48,962,900 +2.09(+2.54%)
Feb 25, 2021 86.17 87.09 81.92 82.42 54,425,075 -4.52(-5.20%)
Feb 24, 2021 84.33 87.09 82.81 86.94 40,726,219 +2.20(+2.60%)
Feb 23, 2021 83.33 85.11 79.36 84.74 49,688,403 -0.63(-0.74%)
Feb 22, 2021 88.15 88.30 85.21 85.37 36,805,172 -4.21(-4.70%)
Feb 19, 2021 89.75 90.42 88.69 89.58 29,548,200 +0.94(+1.06%)
Feb 18, 2021 89.09 89.60 87.31 88.64 35,589,353 -1.30(-1.45%)
Feb 17, 2021 90.56 90.96 88.57 89.94 32,247,391 -1.52(-1.66%)
Feb 16, 2021 93.90 94.00 90.75 91.46 35,055,069 -2.31(-2.46%)
Feb 12, 2021 92.75 94.22 91.90 93.77 38,538,300 +1.11(+1.20%)
Feb 11, 2021 92.90 93.65 91.33 92.66 35,533,866 +0.31(+0.34%)
Feb 10, 2021 91.50 93.27 90.46 92.35 42,378,181 +1.44(+1.58%)
Feb 09, 2021 91.39 93.30 90.55 90.91 37,550,872 -0.56(-0.61%)
Feb 08, 2021 88.31 91.99 87.98 91.47 47,546,247 +3.57(+4.06%)
Feb 05, 2021 88.15 88.36 86.88 87.90 30,268,600 +0.06(+0.07%)
Feb 04, 2021 88.22 88.60 87.06 87.84 30,735,361 -0.05(-0.06%)
Feb 03, 2021 88.60 89.48 87.34 87.89 32,229,095 -0.97(-1.09%)
Feb 02, 2021 88.49 89.28 86.95 88.86 33,790,194 +1.20(+1.37%)
Feb 01, 2021 86.83 87.95 84.66 87.66 42,272,116 +2.02(+2.36%)
Jan 29, 2021 87.56 88.33 85.02 85.64 56,735,800 -1.88(-2.15%)
Jan 28, 2021 89.83 89.88 87.30 87.52 46,945,946 -1.32(-1.49%)
Jan 27, 2021 91.10 91.88 86.22 88.84 73,146,784 -5.87(-6.20%)
Jan 26, 2021 94.91 95.72 93.63 94.71 58,597,375 +0.58(+0.62%)
Jan 25, 2021 94.14 95.74 91.40 94.13 55,014,223 +1.34(+1.44%)
Jan 22, 2021 94.42 95.95 91.88 92.79 71,294,700 +1.26(+1.38%)
Jan 21, 2021 89.34 92.07 88.43 91.53 54,143,025 +2.78(+3.13%)
Jan 20, 2021 90.55 90.78 88.60 88.75 35,082,634 -0.70(-0.78%)
Jan 19, 2021 89.56 89.58 87.24 89.45 44,982,300 +1.24(+1.41%)
Jan 15, 2021 90.75 91.59 87.86 88.21 49,340,300 -2.58(-2.84%)
Jan 14, 2021 91.77 92.36 90.45 90.79 53,302,081 -0.99(-1.08%)
Jan 13, 2021 93.01 93.89 90.84 91.78 60,519,211 -3.58(-3.75%)
Jan 12, 2021 97.86 98.97 94.07 95.36 67,616,013 -1.89(-1.94%)
Jan 11, 2021 94.03 99.23 93.76 97.25 48,603,601 +2.67(+2.82%)
Jan 08, 2021 95.98 96.40 93.27 94.58 39,816,400 -0.58(-0.61%)
Jan 07, 2021 91.33 95.51 91.20 95.16 42,835,066 +4.83(+5.35%)
Jan 06, 2021 91.62 92.28 89.46 90.33 51,839,266 -2.44(-2.63%)
Jan 05, 2021 92.10 93.21 91.41 92.77 34,142,837 +0.47(+0.51%)
Jan 04, 2021 92.11 96.06 90.92 92.30 51,755,824 +0.59(+0.64%)
Dec 31, 2020 91.71 91.71 91.71 25,815,718 -0.58(-0.63%)
Dec 30, 2020 90.78 92.85 90.19 92.29 25,815,718 +1.67(+1.84%)
Dec 29, 2020 91.66 92.46 89.43 90.62 31,715,002 -0.98(-1.07%)
Dec 28, 2020 92.93 93.14 90.82 91.60 30,584,872 -0.21(-0.23%)
Dec 24, 2020 91.80 92.51 91.31 91.81 16,705,900 +0.26(+0.28%)
Dec 23, 2020 93.08 93.13 91.46 91.55 25,942,494 -1.61(-1.73%)
Dec 22, 2020 93.36 93.55 90.53 93.16 35,672,848 -0.07(-0.08%)
Dec 21, 2020 94.25 95.28 91.08 93.23 47,027,305 -2.69(-2.80%)
Dec 18, 2020 97.27 97.68 93.56 95.92 51,823,100 -0.92(-0.95%)
Dec 17, 2020 97.55 97.92 96.25 96.84 31,997,677 -0.01(-0.01%)
Dec 16, 2020 97.04 97.27 95.46 96.85 34,833,781 -0.27(-0.28%)
Dec 15, 2020 95.93 97.98 95.45 97.12 57,235,469 +2.34(+2.47%)
Dec 14, 2020 92.21 95.41 91.85 94.78 47,881,710 +3.13(+3.42%)
Dec 11, 2020 91.54 92.33 90.16 91.65 28,368,100 -0.01(-0.01%)
Dec 10, 2020 89.55 92.09 89.03 91.66 33,773,619 +1.83(+2.04%)
Dec 09, 2020 92.76 94.70 89.16 89.83 52,048,488 -3.09(-3.33%)
Dec 08, 2020 94.05 94.74 91.90 92.92 33,837,312 -1.15(-1.22%)
Dec 07, 2020 94.95 95.00 92.97 94.07 39,741,242 +0.03(+0.03%)
Dec 04, 2020 92.58 94.58 90.63 94.04 45,570,200 +1.73(+1.87%)
Dec 03, 2020 94.06 94.70 92.01 92.31 35,800,037 -1.43(-1.53%)
Dec 02, 2020 92.89 96.37 92.53 93.74 57,804,406 +1.11(+1.20%)
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.