Adv Micro Devices (NQ: AMD )

106.19 USD +3.24 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.45 14.98 14.99 41,527,791 -0.32(-2.09%)
Jun 28, 2018 14.85 15.36 14.75 15.31 48,700,294 +0.34(+2.27%)
Jun 27, 2018 15.65 15.76 14.96 14.97 55,986,852 -0.53(-3.42%)
Jun 26, 2018 15.32 15.60 15.10 15.50 54,155,490 +0.39(+2.58%)
Jun 25, 2018 15.64 15.74 14.54 15.11 94,384,427 -0.69(-4.37%)
Jun 22, 2018 15.78 15.91 15.56 15.80 59,257,099 +0.15(+0.96%)
Jun 21, 2018 16.65 16.87 15.46 15.65 95,578,500 -0.87(-5.27%)
Jun 20, 2018 16.83 17.12 16.37 16.52 76,245,090 -0.17(-1.02%)
Jun 19, 2018 17.29 16.31 16.69 92,509,459 -0.42(-2.45%)
Jun 18, 2018 16.18 17.34 16.13 17.11 104,074,904 +0.77(+4.71%)
Jun 15, 2018 16.52 16.25 16.34 77,612,174 +0.09(+0.55%)
Jun 14, 2018 16.62 16.79 15.58 16.25 113,007,391 -0.07(-0.43%)
Jun 13, 2018 15.81 16.52 15.78 16.32 90,157,071 +0.47(+2.97%)
Jun 12, 2018 15.84 15.95 15.43 15.85 66,982,717 +0.12(+0.76%)
Jun 11, 2018 15.21 15.89 15.01 15.73 80,703,366 +0.48(+3.15%)
Jun 08, 2018 14.52 15.33 14.31 15.25 81,930,486 +0.36(+2.42%)
Jun 07, 2018 15.83 15.97 14.85 14.89 99,806,755 -0.78(-4.98%)
Jun 06, 2018 15.74 15.67 97,037,500 +0.82(+5.52%)
Jun 05, 2018 14.85 14.92 14.63 14.85 56,096,905 +0.00(+0.00%)
Jun 04, 2018 14.76 14.98 14.52 14.85 74,500,579 +0.45(+3.12%)
Jun 01, 2018 13.98 14.40 13.92 14.40 71,677,869 +0.67(+4.88%)
May 31, 2018 13.74 13.93 13.69 13.73 46,772,021 -0.09(-0.65%)
May 30, 2018 13.48 13.95 13.48 13.82 58,167,318 +0.46(+3.44%)
May 29, 2018 13.45 13.63 13.26 13.36 39,544,065 -0.18(-1.33%)
May 25, 2018 13.54 13.54 13.54 0 +0.13(+0.97%)
May 24, 2018 13.06 13.43 13.03 13.41 47,744,614 +0.31(+2.37%)
May 23, 2018 12.93 13.18 12.90 13.10 44,502,614 +0.12(+0.92%)
May 22, 2018 13.00 13.14 12.71 12.98 43,239,083 -0.01(-0.08%)
May 21, 2018 13.25 13.31 12.88 12.99 49,687,218 -0.01(-0.08%)
May 18, 2018 13.06 13.26 12.91 13.00 54,063,411 +0.18(+1.40%)
May 17, 2018 12.79 12.90 12.66 12.82 38,538,206 +0.00(+0.00%)
May 16, 2018 12.64 12.98 12.62 12.82 73,343,428 +0.37(+2.97%)
May 15, 2018 12.18 12.46 12.16 12.45 44,162,991 +0.22(+1.80%)
May 14, 2018 12.14 12.36 12.11 12.23 50,213,405 +0.28(+2.34%)
May 11, 2018 11.89 12.03 11.69 11.95 43,863,746 -0.18(-1.48%)
May 10, 2018 11.98 12.18 11.95 12.13 49,633,252 +0.18(+1.51%)
May 09, 2018 11.65 11.98 11.57 11.95 49,589,038 +0.34(+2.93%)
May 08, 2018 11.49 11.66 11.40 11.61 35,201,575 +0.02(+0.17%)
May 07, 2018 11.32 11.68 11.30 11.59 53,979,621 +0.31(+2.75%)
May 04, 2018 10.88 11.29 10.87 11.28 47,884,940 +0.35(+3.20%)
May 03, 2018 10.90 11.06 10.83 10.93 33,300,531 -0.04(-0.36%)
May 02, 2018 11.10 11.15 10.97 10.97 29,244,846 -0.16(-1.44%)
May 01, 2018 10.83 11.15 10.77 11.13 43,417,120 +0.25(+2.30%)
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%)
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.