Adv Micro Devices (NQ: AMD )

74.59 USD +1.50 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.57 79.13 76.52 78.50 43,634,753 +2.50(+3.29%)
Mar 30, 2021 76.47 76.56 74.85 76.00 39,151,975 -1.14(-1.48%)
Mar 29, 2021 77.03 78.02 76.26 77.14 37,134,434 -0.27(-0.35%)
Mar 26, 2021 76.62 77.50 75.03 77.41 49,148,600 +1.19(+1.56%)
Mar 25, 2021 75.85 76.95 74.96 76.22 44,715,725 -0.26(-0.34%)
Mar 24, 2021 77.55 78.80 76.40 76.48 43,717,553 -1.90(-2.42%)
Mar 23, 2021 80.13 80.34 77.95 78.38 40,384,804 -1.92(-2.39%)
Mar 22, 2021 79.99 81.26 79.22 80.30 39,627,846 +1.24(+1.57%)
Mar 19, 2021 78.49 79.34 77.59 79.06 42,283,300 +0.94(+1.20%)
Mar 18, 2021 81.06 81.62 78.01 78.12 51,005,222 -4.51(-5.46%)
Mar 17, 2021 81.75 83.25 80.41 82.63 43,293,948 -0.12(-0.15%)
Mar 16, 2021 83.66 84.75 82.25 82.75 42,927,287 +0.25(+0.30%)
Mar 15, 2021 81.91 83.39 81.20 82.50 39,337,999 +1.45(+1.79%)
Mar 12, 2021 79.73 81.19 79.23 81.05 32,937,900 -0.18(-0.22%)
Mar 11, 2021 79.40 81.89 79.37 81.23 43,494,724 +3.71(+4.79%)
Mar 10, 2021 79.75 80.04 77.41 77.52 45,369,310 -1.01(-1.29%)
Mar 09, 2021 76.73 79.21 75.77 78.53 45,023,251 +4.57(+6.18%)
Mar 08, 2021 78.03 79.00 73.86 73.96 54,474,781 -4.56(-5.81%)
Mar 05, 2021 79.00 79.48 74.20 78.52 58,548,900 +0.77(+0.99%)
Mar 04, 2021 80.23 81.81 76.78 77.75 60,256,040 -3.11(-3.85%)
Mar 03, 2021 84.28 84.38 80.85 80.86 43,470,082 -3.27(-3.89%)
Mar 02, 2021 86.92 86.95 84.04 84.13 34,773,747 -2.26(-2.62%)
Mar 01, 2021 85.36 86.50 83.97 86.39 32,716,504 +1.88(+2.22%)
Feb 26, 2021 83.57 85.59 82.91 84.51 48,962,900 +2.09(+2.54%)
Feb 25, 2021 86.17 87.09 81.92 82.42 54,425,075 -4.52(-5.20%)
Feb 24, 2021 84.33 87.09 82.81 86.94 40,726,219 +2.20(+2.60%)
Feb 23, 2021 83.33 85.11 79.36 84.74 49,688,403 -0.63(-0.74%)
Feb 22, 2021 88.15 88.30 85.21 85.37 36,805,182 -4.21(-4.70%)
Feb 19, 2021 89.75 90.42 88.69 89.58 29,548,200 +0.94(+1.06%)
Feb 18, 2021 89.09 89.60 87.31 88.64 35,589,353 -1.30(-1.45%)
Feb 17, 2021 90.56 90.96 88.57 89.94 32,247,391 -1.52(-1.66%)
Feb 16, 2021 93.90 94.00 90.75 91.46 35,055,069 -2.31(-2.46%)
Feb 12, 2021 92.75 94.22 91.90 93.77 38,538,300 +1.11(+1.20%)
Feb 11, 2021 92.90 93.65 91.33 92.66 35,533,866 +0.31(+0.34%)
Feb 10, 2021 91.50 93.27 90.46 92.35 42,378,181 +1.44(+1.58%)
Feb 09, 2021 91.39 93.30 90.55 90.91 37,550,872 -0.56(-0.61%)
Feb 08, 2021 88.31 91.99 87.98 91.47 47,546,247 +3.57(+4.06%)
Feb 05, 2021 88.15 88.36 86.88 87.90 30,268,600 +0.06(+0.07%)
Feb 04, 2021 88.22 88.60 87.06 87.84 30,735,361 -0.05(-0.06%)
Feb 03, 2021 88.60 89.48 87.34 87.89 32,229,095 -0.97(-1.09%)
Feb 02, 2021 88.49 89.28 86.95 88.86 33,790,194 +1.20(+1.37%)
Feb 01, 2021 86.83 87.95 84.66 87.66 42,272,116 +2.02(+2.36%)
Jan 29, 2021 87.56 88.33 85.02 85.64 56,735,800 -1.88(-2.15%)
Jan 28, 2021 89.83 89.88 87.30 87.52 46,945,946 -1.32(-1.49%)
Jan 27, 2021 91.10 91.88 86.22 88.84 73,147,037 -5.87(-6.20%)
Jan 26, 2021 94.91 95.72 93.63 94.71 58,894,125 +0.58(+0.62%)
Jan 25, 2021 94.14 95.74 91.40 94.13 55,012,719 +1.34(+1.44%)
Jan 22, 2021 94.42 95.95 91.88 92.79 71,294,700 +1.26(+1.38%)
Jan 21, 2021 89.34 92.07 88.43 91.53 54,143,025 +2.78(+3.13%)
Jan 20, 2021 90.55 90.78 88.60 88.75 35,082,634 -0.70(-0.78%)
Jan 19, 2021 89.56 89.58 87.24 89.45 44,982,300 +1.24(+1.41%)
Jan 15, 2021 90.75 91.59 87.86 88.21 49,340,300 -2.58(-2.84%)
Jan 14, 2021 91.77 92.36 90.45 90.79 53,302,081 -0.99(-1.08%)
Jan 13, 2021 93.01 93.89 90.84 91.78 60,519,211 -3.58(-3.75%)
Jan 12, 2021 97.86 98.97 94.07 95.36 67,616,013 -1.89(-1.94%)
Jan 11, 2021 94.03 99.23 93.76 97.25 48,603,601 +2.67(+2.82%)
Jan 08, 2021 95.98 96.40 93.27 94.58 39,816,400 -0.58(-0.61%)
Jan 07, 2021 91.33 95.51 91.20 95.16 42,835,066 +4.83(+5.35%)
Jan 06, 2021 91.62 92.28 89.46 90.33 51,839,266 -2.44(-2.63%)
Jan 05, 2021 92.10 93.21 91.41 92.77 34,142,837 +0.47(+0.51%)
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.