Adv Micro Devices (NQ: AMD )

181.63 +2.04 (+1.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 1.700 1.720 1.680 1.720 5,739,499 +0.05(+2.99%)
Sep 29, 2015 1.670 1.690 1.650 1.670 7,004,423 +0.01(+0.60%)
Sep 28, 2015 1.690 1.700 1.660 1.660 5,689,534 -0.05(-2.92%)
Sep 25, 2015 1.750 1.750 1.680 1.710 5,644,642 -0.01(-0.58%)
Sep 24, 2015 1.680 1.730 1.660 1.720 11,246,491 +0.02(+1.18%)
Sep 23, 2015 1.760 1.775 1.690 1.700 9,648,007 -0.03(-1.73%)
Sep 22, 2015 1.800 1.835 1.715 1.730 9,969,595 -0.08(-4.42%)
Sep 21, 2015 1.870 1.897 1.810 1.810 5,377,758 -0.06(-3.21%)
Sep 18, 2015 1.870 1.920 1.850 1.870 11,814,043 -0.02(-1.06%)
Sep 17, 2015 1.900 1.940 1.870 1.890 5,829,779 +0.00(+0.00%)
Sep 16, 2015 1.870 1.900 1.850 1.890 4,927,411 +0.03(+1.61%)
Sep 15, 2015 1.840 1.870 1.810 1.860 6,522,375 +0.04(+2.20%)
Sep 14, 2015 2.000 2.000 1.810 1.820 16,458,048 -0.19(-9.45%)
Sep 11, 2015 1.880 2.140 1.810 2.010 31,010,288 +0.17(+9.24%)
Sep 10, 2015 1.840 1.880 1.830 1.840 4,290,423 -0.01(-0.54%)
Sep 09, 2015 1.900 1.970 1.830 1.850 12,612,253 -0.03(-1.60%)
Sep 08, 2015 1.850 1.880 1.830 1.880 6,009,499 +0.06(+3.30%)
Sep 04, 2015 1.760 1.820 1.820 1.820 6,725,300 +0.03(+1.68%)
Sep 03, 2015 1.760 1.850 1.760 1.790 7,154,256 +0.02(+1.13%)
Sep 02, 2015 1.750 1.770 1.720 1.770 6,302,817 +0.06(+3.51%)
Sep 01, 2015 1.770 1.820 1.710 1.710 8,466,610 -0.10(-5.52%)
Aug 31, 2015 1.820 1.870 1.790 1.810 6,515,631 -0.04(-2.16%)
Aug 28, 2015 1.750 1.870 1.750 1.850 10,924,564 +0.07(+3.93%)
Aug 27, 2015 1.740 1.835 1.740 1.780 11,835,293 +0.06(+3.49%)
Aug 26, 2015 1.690 1.730 1.660 1.720 10,715,268 +0.06(+3.61%)
Aug 25, 2015 1.820 1.820 1.660 1.660 12,092,496 -0.09(-5.14%)
Aug 24, 2015 1.690 1.830 1.650 1.750 17,217,368 -0.03(-1.69%)
Aug 21, 2015 1.680 1.800 1.700 1.780 12,529,458 +0.08(+4.71%)
Aug 20, 2015 1.790 1.800 1.700 1.700 13,745,159 -0.10(-5.56%)
Aug 19, 2015 1.800 1.810 1.760 1.800 7,441,178 +0.00(+0.00%)
Aug 18, 2015 1.790 1.820 1.750 1.800 9,751,946 +0.00(+0.00%)
Aug 17, 2015 1.820 1.880 1.795 1.800 9,057,949 -0.04(-2.17%)
Aug 14, 2015 1.800 1.850 1.790 1.840 6,183,360 +0.05(+2.79%)
Aug 13, 2015 1.900 1.910 1.790 1.790 7,838,742 -0.11(-5.79%)
Aug 12, 2015 1.880 1.930 1.840 1.900 8,525,268 +0.00(+0.00%)
Aug 11, 2015 1.910 1.930 1.880 1.900 7,479,178 -0.03(-1.55%)
Aug 10, 2015 1.920 1.980 1.820 1.930 29,925,876 -0.16(-7.66%)
Aug 07, 2015 2.100 2.140 2.060 2.090 7,680,811 -0.02(-0.95%)
Aug 06, 2015 2.150 2.170 2.100 2.110 9,475,686 -0.05(-2.31%)
Aug 05, 2015 2.110 2.210 2.100 2.160 13,236,010 +0.03(+1.41%)
Aug 04, 2015 2.180 2.180 2.050 2.130 14,315,719 -0.07(-3.18%)
Aug 03, 2015 1.930 2.195 1.900 2.200 26,205,712 +0.27(+13.99%)
Jul 31, 2015 1.940 1.985 1.920 1.930 7,733,694 +0.00(+0.00%)
Jul 30, 2015 1.940 1.990 1.880 1.930 15,837,969 -0.03(-1.53%)
Jul 29, 2015 1.770 1.990 1.760 1.960 25,577,760 +0.19(+10.73%)
Jul 28, 2015 1.620 1.770 1.620 1.770 14,603,059 +0.15(+9.26%)
Jul 27, 2015 1.670 1.700 1.610 1.620 11,910,930 -0.05(-2.99%)
Jul 24, 2015 1.760 1.770 1.650 1.670 16,478,376 -0.09(-5.11%)
Jul 23, 2015 1.800 1.805 1.750 1.760 10,613,189 -0.03(-1.68%)
Jul 22, 2015 1.800 1.810 1.760 1.790 16,036,665 -0.01(-0.56%)
Jul 21, 2015 1.820 1.830 1.780 1.800 14,993,598 +0.00(+0.00%)
Jul 20, 2015 1.820 1.840 1.770 1.800 12,127,457 +0.01(+0.56%)
Jul 17, 2015 1.870 1.900 1.740 1.790 28,127,072 -0.08(-4.28%)
Jul 16, 2015 1.970 2.000 1.870 1.870 20,629,270 -0.09(-4.59%)
Jul 15, 2015 2.070 2.090 1.950 1.960 13,515,992 -0.09(-4.39%)
Jul 14, 2015 2.030 2.050 1.970 2.050 15,809,522 +0.09(+4.59%)
Jul 13, 2015 1.970 1.990 1.950 1.960 9,080,930 +0.00(+0.00%)
Jul 10, 2015 2.000 2.030 1.955 1.960 17,520,832 -0.02(-1.01%)
Jul 09, 2015 2.040 2.060 1.930 1.980 23,370,476 -0.03(-1.49%)
Jul 08, 2015 2.070 2.070 2.010 2.010 15,290,900 -0.08(-3.83%)
Jul 07, 2015 2.040 2.140 2.020 2.090 46,401,456 -0.38(-15.38%)
Jul 06, 2015 2.460 2.540 2.440 2.470 20,301,496 -0.06(-2.37%)
Jul 02, 2015 2.430 2.530 2.530 2.530 31,185,900 +0.11(+4.55%)
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.