Adv Micro Devices (NQ: AMD )

103.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17,217,369 -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 29,925,877 -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 25,577,761 +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 17,520,833 -0.02(-1.01%)
Jul 09, 2015 2.040 2.060 1.930 1.980 23,370,475 -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 20,301,497 -0.06(-2.37%)
Jul 02, 2015 2.430 2.530 2.530 2.530 31,185,900 +0.11(+4.55%)
Jul 01, 2015 2.470 2.480 2.360 2.420 19,361,652 +0.02(+0.83%)
Jun 30, 2015 2.430 2.430 2.350 2.400 19,371,260 +0.06(+2.56%)
Jun 29, 2015 2.410 2.420 2.310 2.340 22,965,906 -0.13(-5.26%)
Jun 26, 2015 2.540 2.550 2.370 2.470 97,054,249 -0.11(-4.26%)
Jun 25, 2015 2.620 2.660 2.570 2.580 18,349,577 -0.04(-1.53%)
Jun 24, 2015 2.600 2.660 2.570 2.620 17,516,621 +0.01(+0.38%)
Jun 23, 2015 2.620 2.640 2.560 2.610 17,916,683 -0.01(-0.38%)
Jun 22, 2015 2.610 2.670 2.580 2.620 19,406,551 +0.04(+1.55%)
Jun 19, 2015 2.530 2.590 2.460 2.580 25,551,695 +0.06(+2.38%)
Jun 18, 2015 2.500 2.590 2.480 2.520 25,396,965 +0.05(+2.02%)
Jun 17, 2015 2.370 2.540 2.350 2.470 27,485,204 +0.12(+5.11%)
Jun 16, 2015 2.320 2.370 2.320 2.350 9,793,394 +0.03(+1.29%)
Jun 15, 2015 2.320 2.350 2.290 2.320 8,623,827 +0.01(+0.43%)
Jun 12, 2015 2.310 2.330 2.300 2.310 4,557,596 -0.01(-0.43%)
Jun 11, 2015 2.340 2.350 2.310 2.320 7,671,032 +0.00(+0.00%)
Jun 10, 2015 2.310 2.350 2.300 2.320 8,161,174 +0.03(+1.31%)
Jun 09, 2015 2.350 2.310 2.280 2.290 12,282,656 -0.02(-0.87%)
Jun 08, 2015 2.310 2.330 2.290 2.310 6,209,476 -0.02(-0.86%)
Jun 05, 2015 2.310 2.340 2.290 2.330 7,349,686 +0.00(+0.00%)
Jun 04, 2015 2.280 2.330 2.260 2.330 11,575,744 +0.05(+2.19%)
Jun 03, 2015 2.300 2.310 2.280 2.280 8,061,407 -0.02(-0.87%)
Jun 02, 2015 2.260 2.300 2.250 2.300 7,104,950 +0.05(+2.22%)
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.