Adv Micro Devices (NQ: AMD )

74.84 USD -1.99 (-2.59%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.28 10.28 10.28 0 -0.27(-2.56%)
Dec 28, 2017 10.57 10.64 10.43 10.55 18,582,908 +0.02(+0.19%)
Dec 27, 2017 10.45 10.74 10.40 10.53 22,905,001 +0.07(+0.67%)
Dec 26, 2017 10.38 10.58 10.34 10.46 20,418,394 -0.08(-0.76%)
Dec 22, 2017 10.75 10.77 10.20 10.54 50,744,495 -0.35(-3.21%)
Dec 21, 2017 10.98 11.08 10.87 10.89 21,865,429 -0.09(-0.82%)
Dec 20, 2017 11.10 11.18 10.80 10.98 31,401,346 +0.03(+0.27%)
Dec 19, 2017 11.00 11.19 10.87 10.95 43,700,985 -0.03(-0.27%)
Dec 18, 2017 10.60 11.00 10.51 10.98 63,737,205 +0.69(+6.71%)
Dec 15, 2017 10.13 10.32 10.02 10.29 45,462,280 +0.16(+1.58%)
Dec 14, 2017 10.10 10.17 9.960 10.13 28,989,792 +0.02(+0.20%)
Dec 13, 2017 9.970 10.21 9.950 10.11 41,392,387 +0.21(+2.12%)
Dec 12, 2017 10.14 9.890 9.900 36,166,064 -0.26(-2.56%)
Dec 11, 2017 9.970 10.16 9.960 10.16 29,919,653 +0.22(+2.21%)
Dec 08, 2017 10.15 10.20 9.920 9.940 34,896,958 -0.10(-1.00%)
Dec 07, 2017 10.07 10.19 9.950 10.04 32,596,172 +0.04(+0.40%)
Dec 06, 2017 9.900 10.05 9.710 10.00 38,848,216 +0.09(+0.91%)
Dec 05, 2017 9.890 10.34 9.700 9.910 67,239,989 -0.12(-1.20%)
Dec 04, 2017 10.86 10.57 10.03 97,218,927 -0.70(-6.52%)
Dec 01, 2017 10.81 10.96 10.74 10.73 42,128,778 -0.16(-1.47%)
Nov 30, 2017 10.87 11.02 10.76 10.89 43,142,440 +0.06(+0.55%)
Nov 29, 2017 11.08 11.17 10.73 10.83 63,307,976 -0.34(-3.04%)
Nov 28, 2017 11.45 11.54 11.01 11.17 65,268,458 -0.38(-3.29%)
Nov 27, 2017 11.34 11.74 11.34 11.55 41,775,687 +0.17(+1.49%)
Nov 24, 2017 11.38 11.42 11.30 11.38 11,035,758 +0.01(+0.09%)
Nov 22, 2017 11.41 11.49 11.30 11.37 23,816,482 -0.03(-0.26%)
Nov 21, 2017 11.42 11.49 11.24 11.40 31,817,371 +0.06(+0.53%)
Nov 20, 2017 11.47 11.51 11.19 11.34 35,920,652 -0.04(-0.35%)
Nov 17, 2017 11.30 11.75 11.28 11.38 56,775,579 +0.13(+1.16%)
Nov 16, 2017 11.13 11.32 11.13 11.25 31,773,030 +0.18(+1.63%)
Nov 15, 2017 11.01 11.13 10.77 11.07 33,452,336 -0.05(-0.45%)
Nov 14, 2017 11.03 11.26 11.00 11.12 37,201,767 +0.03(+0.27%)
Nov 13, 2017 11.18 11.20 10.92 11.09 54,023,333 -0.17(-1.51%)
Nov 10, 2017 11.22 11.43 11.12 11.26 50,209,909 +0.14(+1.26%)
Nov 09, 2017 11.25 11.35 11.03 11.12 76,663,335 -0.59(-5.04%)
Nov 08, 2017 11.94 11.95 11.51 11.71 58,800,884 -0.34(-2.82%)
Nov 07, 2017 11.94 12.27 11.92 12.05 67,809,332 +0.12(+1.01%)
Nov 06, 2017 12.04 12.09 11.64 11.93 96,122,814 +0.81(+7.28%)
Nov 03, 2017 10.95 11.13 10.82 11.12 44,264,291 +0.27(+2.49%)
Nov 02, 2017 10.87 10.99 10.66 10.85 47,910,831 +0.05(+0.46%)
Nov 01, 2017 11.25 11.29 10.72 10.80 66,835,082 -0.18(-1.68%)
Oct 31, 2017 10.76 11.31 10.69 10.98 78,562,025 +0.09(+0.87%)
Oct 30, 2017 11.26 11.42 10.65 10.89 137,638,554 -0.95(-8.02%)
Oct 27, 2017 12.17 12.19 11.36 11.84 115,650,373 -0.17(-1.37%)
Oct 26, 2017 12.45 12.46 12.00 12.01 87,551,572 -0.32(-2.64%)
Oct 25, 2017 12.95 13.13 12.29 12.33 166,705,184 -1.92(-13.47%)
Oct 24, 2017 14.20 14.35 14.15 14.25 84,263,126 +0.15(+1.06%)
Oct 23, 2017 13.94 14.19 13.90 14.10 49,806,744 +0.29(+2.10%)
Oct 20, 2017 14.03 14.09 13.80 13.81 32,538,937 -0.14(-1.00%)
Oct 19, 2017 13.85 14.04 13.69 13.95 33,763,913 -0.12(-0.85%)
Oct 18, 2017 14.20 14.28 13.76 14.07 39,003,851 -0.09(-0.64%)
Oct 17, 2017 14.24 14.35 14.13 14.16 28,969,672 -0.10(-0.70%)
Oct 16, 2017 14.25 14.35 14.12 14.26 34,112,903 +0.04(+0.28%)
Oct 13, 2017 14.32 14.41 14.12 14.22 37,515,843 +0.02(+0.14%)
Oct 12, 2017 13.85 14.37 13.81 14.20 69,819,779 +0.32(+2.31%)
Oct 11, 2017 13.62 13.96 13.61 13.88 38,694,069 +0.18(+1.31%)
Oct 10, 2017 13.72 13.79 13.44 13.70 43,249,454 +0.23(+1.71%)
Oct 09, 2017 13.26 13.83 13.26 13.47 53,961,646 +0.24(+1.81%)
Oct 06, 2017 13.22 13.39 13.18 13.23 28,258,656 -0.11(-0.82%)
Oct 05, 2017 13.38 13.46 13.21 13.34 34,722,537 +0.03(+0.23%)
Oct 04, 2017 13.31 13.50 13.15 13.31 42,228,247 -0.11(-0.82%)
Oct 03, 2017 12.73 13.48 12.70 13.42 85,136,490 +0.71(+5.59%)
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.