Adv Micro Devices (NQ: AMD )

73.09 USD -1.55 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,343 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,317 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,011 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,097 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,049 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,151 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,761 +0.31(+2.55%)
Aug 22, 2017 12.20 12.33 12.10 12.17 38,994,536 +0.12(+1.00%)
Aug 21, 2017 12.42 12.42 11.86 12.05 58,863,345 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,694 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,881 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,335 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,274 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,273 +0.53(+4.33%)
Aug 11, 2017 12.04 12.39 11.88 12.23 63,558,840 +0.11(+0.91%)
Aug 10, 2017 12.70 12.92 12.11 12.12 83,008,940 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,725 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,550 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,311 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,045 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,043 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,642 -0.34(-2.48%)
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.