Adv Micro Devices (NQ: AMD )

78.81 USD +0.92 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.970 2.870 2.870 2.870 11,086,100 -0.11(-3.69%)
Dec 30, 2015 2.990 3.040 2.930 2.980 10,046,610 -0.02(-0.67%)
Dec 29, 2015 3.040 3.060 2.970 3.000 15,296,911 +0.00(+0.00%)
Dec 28, 2015 2.910 3.020 2.860 3.000 16,048,592 +0.08(+2.74%)
Dec 24, 2015 2.880 2.920 2.920 2.920 11,900,900 +0.09(+3.18%)
Dec 23, 2015 2.760 2.940 2.750 2.830 30,365,300 +0.06(+2.17%)
Dec 22, 2015 2.550 2.780 2.540 2.770 24,892,954 +0.24(+9.49%)
Dec 21, 2015 2.470 2.530 2.430 2.530 6,875,964 +0.08(+3.27%)
Dec 18, 2015 2.510 2.550 2.420 2.450 17,988,100 -0.11(-4.30%)
Dec 17, 2015 2.520 2.600 2.520 2.560 11,374,071 +0.02(+0.79%)
Dec 16, 2015 2.390 2.550 2.365 2.540 19,509,212 +0.18(+7.63%)
Dec 15, 2015 2.350 2.430 2.320 2.360 7,423,859 +0.02(+0.85%)
Dec 14, 2015 2.360 2.390 2.300 2.340 7,689,690 -0.02(-0.85%)
Dec 11, 2015 2.410 2.470 2.360 2.360 11,890,021 -0.09(-3.67%)
Dec 10, 2015 2.360 2.500 2.330 2.450 13,068,923 +0.10(+4.26%)
Dec 09, 2015 2.370 2.400 2.320 2.350 8,694,560 -0.04(-1.67%)
Dec 08, 2015 2.340 2.400 2.250 2.390 9,056,162 +0.04(+1.49%)
Dec 07, 2015 2.260 2.360 2.210 2.355 8,476,516 +0.08(+3.29%)
Dec 04, 2015 2.230 2.290 2.210 2.280 4,573,578 +0.05(+2.24%)
Dec 03, 2015 2.250 2.310 2.200 2.230 7,054,734 -0.04(-1.76%)
Dec 02, 2015 2.310 2.335 2.235 2.270 7,501,680 -0.07(-2.99%)
Dec 01, 2015 2.360 2.370 2.310 2.340 5,646,342 -0.02(-0.85%)
Nov 30, 2015 2.340 2.370 2.250 2.360 9,924,241 +0.03(+1.29%)
Nov 27, 2015 2.370 2.380 2.320 2.330 2,606,577 -0.05(-2.10%)
Nov 25, 2015 2.360 2.380 2.380 2.380 6,914,800 +0.04(+1.71%)
Nov 24, 2015 2.200 2.400 2.170 2.340 15,858,612 +0.12(+5.41%)
Nov 23, 2015 2.220 2.240 2.180 2.220 4,863,194 +0.00(+0.00%)
Nov 20, 2015 2.140 2.250 2.130 2.220 10,727,076 +0.08(+3.74%)
Nov 19, 2015 2.100 2.160 2.090 2.140 4,704,259 +0.02(+0.94%)
Nov 18, 2015 1.990 2.150 1.980 2.120 9,381,921 +0.14(+7.07%)
Nov 17, 2015 2.010 2.040 1.970 1.980 5,824,998 -0.01(-0.50%)
Nov 16, 2015 1.990 2.020 1.950 1.990 4,027,291 +0.00(+0.00%)
Nov 13, 2015 1.990 2.040 1.940 1.990 5,920,191 -0.01(-0.50%)
Nov 12, 2015 2.050 2.070 2.000 2.000 3,576,405 -0.07(-3.38%)
Nov 11, 2015 2.020 2.090 2.020 2.070 3,530,645 +0.05(+2.48%)
Nov 10, 2015 2.090 2.100 2.020 2.020 6,160,923 -0.09(-4.27%)
Nov 09, 2015 2.150 2.180 2.100 2.110 6,231,234 -0.04(-1.86%)
Nov 06, 2015 2.190 2.210 2.130 2.150 8,997,105 -0.05(-2.27%)
Nov 05, 2015 2.210 2.240 2.170 2.200 4,302,179 +0.00(+0.00%)
Nov 04, 2015 2.270 2.300 2.180 2.200 8,205,318 -0.08(-3.51%)
Nov 03, 2015 2.160 2.290 2.160 2.280 8,704,415 +0.09(+4.11%)
Nov 02, 2015 2.130 2.190 2.110 2.190 5,858,287 +0.07(+3.30%)
Oct 30, 2015 2.140 2.150 2.120 2.120 4,897,116 -0.01(-0.47%)
Oct 29, 2015 2.150 2.180 2.110 2.130 4,496,987 -0.05(-2.29%)
Oct 28, 2015 2.140 2.200 2.120 2.180 6,950,462 +0.03(+1.40%)
Oct 27, 2015 2.120 2.160 2.100 2.150 5,755,594 +0.00(+0.00%)
Oct 26, 2015 2.210 2.210 2.120 2.150 6,313,499 -0.06(-2.71%)
Oct 23, 2015 2.100 2.210 2.100 2.210 9,564,205 +0.07(+3.27%)
Oct 22, 2015 2.100 2.160 2.090 2.140 8,208,419 +0.04(+1.90%)
Oct 21, 2015 2.020 2.120 2.010 2.100 14,966,473 +0.08(+3.96%)
Oct 20, 2015 2.000 2.030 1.980 2.020 5,581,139 +0.01(+0.50%)
Oct 19, 2015 1.910 2.010 1.910 2.010 10,670,760 +0.07(+3.61%)
Oct 16, 2015 2.000 2.000 1.890 1.940 21,544,863 -0.03(-1.52%)
Oct 15, 2015 1.970 2.060 1.950 1.970 27,316,929 +0.02(+1.03%)
Oct 14, 2015 1.920 1.960 1.920 1.950 10,184,222 +0.03(+1.56%)
Oct 13, 2015 1.870 1.940 1.860 1.920 6,696,663 +0.05(+2.67%)
Oct 12, 2015 1.960 1.960 1.850 1.870 7,687,701 -0.09(-4.59%)
Oct 09, 2015 1.920 1.955 1.890 1.960 8,629,061 +0.03(+1.55%)
Oct 08, 2015 1.870 1.948 1.850 1.930 9,198,667 +0.07(+3.76%)
Oct 07, 2015 1.820 1.870 1.820 1.860 7,859,214 +0.03(+1.64%)
Oct 06, 2015 1.800 1.860 1.800 1.830 8,665,487 +0.03(+1.67%)
Oct 05, 2015 1.820 1.870 1.770 1.800 7,595,560 -0.03(-1.64%)
Oct 02, 2015 1.760 1.830 1.720 1.830 7,146,087 +0.09(+5.17%)
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.