Adv Micro Devices (NQ: AMD )

103.88 USD -2.34 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 105.56 105.98 103.71 103.88 44,493,477 -2.34(-2.20%)
Sep 16, 2021 104.92 106.75 103.76 106.22 38,130,165 +0.62(+0.59%)
Sep 15, 2021 106.00 106.32 104.03 105.60 37,990,693 -0.13(-0.12%)
Sep 14, 2021 105.52 106.82 104.42 105.73 40,598,934 +0.93(+0.89%)
Sep 13, 2021 105.26 105.28 102.63 104.80 37,749,358 -0.40(-0.38%)
Sep 10, 2021 106.99 106.99 104.98 105.20 32,610,302 -0.95(-0.89%)
Sep 09, 2021 106.56 107.30 105.84 106.15 31,844,329 -0.03(-0.03%)
Sep 08, 2021 108.88 109.27 105.52 106.18 43,041,000 -2.97(-2.72%)
Sep 07, 2021 109.96 110.58 108.66 109.15 28,759,737 -0.77(-0.70%)
Sep 03, 2021 108.85 111.17 108.57 109.92 42,623,780 +0.72(+0.66%)
Sep 02, 2021 110.32 110.88 108.77 109.20 40,101,509 -0.79(-0.72%)
Sep 01, 2021 111.30 111.85 109.85 109.99 38,550,625 -0.73(-0.66%)
Aug 31, 2021 111.26 111.26 109.03 110.72 49,327,149 -0.60(-0.54%)
Aug 30, 2021 112.61 114.49 111.26 111.32 56,111,008 -0.07(-0.06%)
Aug 27, 2021 108.01 111.78 107.80 111.39 61,030,021 +4.13(+3.85%)
Aug 26, 2021 108.57 109.23 106.84 107.26 51,671,125 -1.04(-0.96%)
Aug 25, 2021 108.13 109.91 107.45 108.30 45,468,896 +0.65(+0.60%)
Aug 24, 2021 109.45 109.61 107.28 107.65 51,207,588 -1.12(-1.03%)
Aug 23, 2021 105.29 109.02 104.87 108.77 68,795,397 +4.12(+3.94%)
Aug 20, 2021 104.32 105.98 103.99 104.65 55,227,577 +0.95(+0.92%)
Aug 19, 2021 103.32 106.18 101.97 103.70 71,090,664 +0.27(+0.26%)
Aug 18, 2021 107.35 108.07 103.27 103.43 79,346,050 -4.13(-3.84%)
Aug 17, 2021 106.64 108.70 105.35 107.56 74,037,256 +0.08(+0.07%)
Aug 16, 2021 110.20 111.58 105.86 107.48 73,349,828 -3.07(-2.78%)
Aug 13, 2021 107.17 111.71 106.57 110.55 100,135,750 +4.05(+3.80%)
Aug 12, 2021 107.39 108.44 105.86 106.50 60,605,633 -1.18(-1.10%)
Aug 11, 2021 107.60 109.79 105.62 107.68 91,762,032 +1.20(+1.13%)
Aug 10, 2021 107.89 109.17 104.36 106.48 112,979,094 -1.10(-1.02%)
Aug 09, 2021 111.31 112.33 107.06 107.58 115,688,119 -2.52(-2.29%)
Aug 06, 2021 110.55 116.26 109.70 110.10 143,899,026 -2.24(-1.99%)
Aug 05, 2021 116.63 117.68 111.59 112.34 137,808,639 -6.43(-5.41%)
Aug 04, 2021 114.36 122.48 114.20 118.77 225,204,889 +6.21(+5.52%)
Aug 03, 2021 108.15 114.85 107.66 112.56 157,579,416 +3.91(+3.60%)
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.