Adv Micro Devices (NQ: AMD )

74.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.05 11.14 10.87 10.88 50,564,413 -0.23(-2.07%)
Apr 27, 2018 11.20 11.36 11.02 11.11 74,347,782 +0.07(+0.63%)
Apr 26, 2018 10.87 11.19 10.61 11.04 145,196,241 +1.33(+13.70%)
Apr 25, 2018 10.06 10.09 9.560 9.710 90,304,849 -0.38(-3.77%)
Apr 24, 2018 10.19 10.35 9.950 10.09 44,949,772 +0.05(+0.50%)
Apr 23, 2018 10.09 10.19 9.970 10.04 42,952,621 +0.05(+0.50%)
Apr 20, 2018 10.05 10.14 9.950 9.990 39,011,902 -0.12(-1.19%)
Apr 19, 2018 10.18 10.33 9.990 10.11 57,766,461 -0.25(-2.41%)
Apr 18, 2018 10.51 10.65 10.33 10.36 42,431,044 -0.16(-1.52%)
Apr 17, 2018 10.28 10.53 10.20 10.52 45,331,936 +0.43(+4.26%)
Apr 16, 2018 10.00 10.17 9.900 10.09 28,828,657 +0.16(+1.61%)
Apr 13, 2018 10.20 10.22 9.880 9.930 38,935,658 -0.15(-1.49%)
Apr 12, 2018 9.980 10.10 9.840 10.08 47,756,461 +0.26(+2.65%)
Apr 11, 2018 9.870 10.03 9.790 9.820 29,159,991 -0.16(-1.60%)
Apr 10, 2018 9.750 10.04 9.710 9.980 42,967,302 +0.45(+4.72%)
Apr 09, 2018 9.750 9.840 9.520 9.530 38,371,920 -0.08(-0.83%)
Apr 06, 2018 9.830 10.10 9.500 9.610 51,087,146 -0.41(-4.09%)
Apr 05, 2018 10.05 10.20 9.910 10.02 65,393,767 +0.25(+2.56%)
Apr 04, 2018 9.080 9.810 9.040 9.770 67,254,582 +0.22(+2.30%)
Apr 03, 2018 9.630 9.770 9.300 9.550 54,875,628 +0.02(+0.21%)
Apr 02, 2018 9.990 10.14 9.510 9.530 64,774,991 -0.52(-5.17%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.24(+2.45%)
Mar 28, 2018 9.990 10.17 9.790 9.810 64,760,942 -0.19(-1.90%)
Mar 27, 2018 10.51 10.59 9.900 10.00 68,532,842 -0.44(-4.21%)
Mar 26, 2018 10.71 10.80 10.18 10.44 75,866,820 -0.19(-1.79%)
Mar 23, 2018 10.91 10.97 10.57 10.63 54,844,461 -0.28(-2.57%)
Mar 22, 2018 11.10 11.26 10.85 10.91 59,895,990 -0.35(-3.11%)
Mar 21, 2018 11.16 11.34 11.11 11.26 44,676,134 +0.15(+1.35%)
Mar 20, 2018 11.41 11.52 11.00 11.11 65,084,121 -0.32(-2.80%)
Mar 19, 2018 11.41 11.74 11.35 11.43 53,290,709 -0.04(-0.35%)
Mar 16, 2018 11.49 11.55 11.32 11.47 37,590,983 +0.01(+0.09%)
Mar 15, 2018 11.43 11.55 11.19 11.46 66,303,101 +0.10(+0.88%)
Mar 14, 2018 11.70 11.71 11.27 11.36 80,426,083 -0.28(-2.41%)
Mar 13, 2018 11.50 12.04 11.10 11.64 174,267,694 +0.12(+1.04%)
Mar 12, 2018 11.76 11.82 11.48 11.52 83,681,126 -0.18(-1.54%)
Mar 09, 2018 12.03 12.04 11.59 11.70 89,674,365 -0.27(-2.26%)
Mar 08, 2018 12.39 12.58 11.74 11.97 75,850,785 -0.27(-2.21%)
Mar 07, 2018 12.80 12.24 127,429,877 +0.48(+4.08%)
Mar 06, 2018 12.01 12.04 11.71 11.76 46,327,290 -0.15(-1.26%)
Mar 05, 2018 11.69 12.05 11.61 11.91 43,677,253 +0.10(+0.85%)
Mar 02, 2018 11.67 11.93 11.43 11.81 58,123,518 -0.09(-0.76%)
Mar 01, 2018 12.26 12.27 11.66 11.90 63,180,101 -0.21(-1.73%)
Feb 28, 2018 12.66 12.68 12.10 12.11 43,329,813 -0.42(-3.35%)
Feb 27, 2018 12.43 12.88 12.39 12.53 55,851,471 +0.11(+0.89%)
Feb 26, 2018 12.14 12.43 12.05 12.42 42,165,639 +0.35(+2.90%)
Feb 23, 2018 11.95 12.16 11.94 12.07 33,317,579 +0.23(+1.94%)
Feb 22, 2018 11.84 37,838,518 +0.12(+1.02%)
Feb 21, 2018 12.12 12.12 11.72 11.72 40,120,089 -0.30(-2.50%)
Feb 20, 2018 11.72 12.14 11.72 12.02 47,053,175 +0.20(+1.69%)
Feb 16, 2018 11.82 11.82 11.82 0 -0.37(-3.04%)
Feb 15, 2018 12.62 12.21 12.19 59,562,685 -0.01(-0.08%)
Feb 14, 2018 12.31 11.63 12.20 51,714,365 +0.42(+3.57%)
Feb 13, 2018 11.82 11.78 32,411,807 +0.10(+0.86%)
Feb 12, 2018 11.47 11.80 11.43 11.68 62,958,849 +0.37(+3.27%)
Feb 09, 2018 11.54 11.57 10.63 11.31 85,458,235 +0.09(+0.80%)
Feb 08, 2018 11.72 11.85 11.21 11.22 56,347,889 -0.38(-3.28%)
Feb 07, 2018 11.70 11.89 11.69 11.60 55,638,144 -0.05(-0.43%)
Feb 06, 2018 11.74 11.57 11.65 86,951,720 +0.10(+0.83%)
Feb 05, 2018 12.05 12.18 10.93 11.55 116,276,081 -0.90(-7.19%)
Feb 02, 2018 13.05 13.06 12.43 12.45 79,432,558 -0.80(-6.04%)
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.