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 (%)
Aug 31, 2018 25.17 25.17 25.17 0 +0.28(+1.12%)
Aug 30, 2018 25.29 25.67 24.76 24.89 103,486,728 -0.31(-1.23%)
Aug 29, 2018 24.36 25.41 24.01 25.20 143,152,288 +0.15(+0.60%)
Aug 28, 2018 25.51 26.18 24.04 25.05 215,587,120 -0.21(-0.83%)
Aug 27, 2018 24.94 27.30 24.63 25.26 324,772,832 +1.28(+5.34%)
Aug 24, 2018 22.91 24.00 22.67 23.98 164,328,096 +1.69(+7.58%)
Aug 23, 2018 21.19 22.32 21.14 22.29 113,217,864 +1.39(+6.65%)
Aug 22, 2018 20.28 20.92 20.21 20.90 61,957,156 +0.50(+2.45%)
Aug 21, 2018 19.98 20.42 19.86 20.40 55,529,976 +0.42(+2.10%)
Aug 20, 2018 19.79 20.08 19.35 19.98 62,944,356 +0.21(+1.06%)
Aug 17, 2018 19.12 19.82 18.73 19.77 60,616,600 +0.44(+2.28%)
Aug 16, 2018 19.86 20.07 19.25 19.33 69,603,392 -0.37(-1.88%)
Aug 15, 2018 19.86 20.10 19.20 19.70 86,317,416 -0.43(-2.14%)
Aug 14, 2018 19.97 20.28 19.63 20.13 89,144,304 +0.40(+2.03%)
Aug 13, 2018 19.16 19.93 19.12 19.73 81,328,384 +0.67(+3.52%)
Aug 10, 2018 19.09 19.48 18.85 19.06 65,821,000 -0.04(-0.21%)
Aug 09, 2018 19.58 19.71 19.08 19.10 46,591,316 -0.48(-2.45%)
Aug 08, 2018 19.46 19.77 19.25 19.58 52,048,408 +0.02(+0.10%)
Aug 07, 2018 19.53 19.71 19.08 19.56 72,740,544 +0.13(+0.67%)
Aug 06, 2018 18.89 19.44 18.46 19.43 83,483,616 +0.94(+5.08%)
Aug 03, 2018 18.94 19.06 18.37 18.49 53,232,000 -0.30(-1.60%)
Aug 02, 2018 18.17 18.83 18.00 18.79 52,826,436 +0.31(+1.68%)
Aug 01, 2018 18.34 18.95 18.32 18.48 75,432,240 +0.15(+0.82%)
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%)
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.