Adv Micro Devices (NQ: AMD )

73.09 USD -1.55 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.34 11.34 11.34 0 -0.25(-2.16%)
Dec 29, 2016 11.24 11.62 11.01 11.59 50,228,764 +0.04(+0.35%)
Dec 28, 2016 12.28 12.42 11.46 11.55 71,132,564 -0.52(-4.31%)
Dec 27, 2016 11.65 12.08 11.60 12.07 44,229,717 +0.49(+4.23%)
Dec 23, 2016 11.58 11.58 11.58 0 -0.02(-0.17%)
Dec 22, 2016 11.65 11.75 11.47 11.60 36,234,686 +0.13(+1.13%)
Dec 21, 2016 11.61 11.72 11.31 11.47 44,712,190 -0.04(-0.35%)
Dec 20, 2016 11.19 11.51 11.15 11.51 59,238,871 +0.56(+5.11%)
Dec 19, 2016 10.81 11.00 10.52 10.95 46,044,373 +0.29(+2.72%)
Dec 16, 2016 10.94 11.23 10.60 10.66 77,777,741 -0.20(-1.84%)
Dec 15, 2016 10.68 10.93 10.64 10.86 48,851,988 +0.31(+2.94%)
Dec 14, 2016 10.43 10.74 10.27 10.55 46,885,617 +0.01(+0.09%)
Dec 13, 2016 10.75 10.80 10.40 10.54 46,724,290 -0.14(-1.31%)
Dec 12, 2016 10.40 10.93 10.39 10.68 63,289,095 +0.34(+3.29%)
Dec 09, 2016 10.38 10.54 9.870 10.34 60,600,759 +0.00(+0.00%)
Dec 08, 2016 9.900 10.66 9.800 10.34 104,532,721 +0.78(+8.16%)
Dec 07, 2016 9.650 9.790 9.240 9.560 54,874,103 +0.11(+1.16%)
Dec 06, 2016 8.950 9.540 8.820 9.450 92,173,910 +0.77(+8.87%)
Dec 05, 2016 8.690 8.710 8.460 8.680 31,383,603 +0.15(+1.76%)
Dec 02, 2016 8.380 8.740 8.380 8.530 42,398,936 +0.14(+1.67%)
Dec 01, 2016 8.920 9.030 8.260 8.390 56,619,150 -0.52(-5.84%)
Nov 30, 2016 9.020 9.120 8.900 8.910 36,481,715 -0.02(-0.22%)
Nov 29, 2016 9.000 9.230 8.850 8.930 54,796,657 +0.10(+1.13%)
Nov 28, 2016 8.720 8.980 8.720 8.830 25,845,629 +0.06(+0.68%)
Nov 25, 2016 8.800 8.910 8.690 8.770 14,214,120 -0.03(-0.34%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.11(+1.27%)
Nov 22, 2016 9.050 9.060 8.540 8.690 71,248,821 -0.25(-2.80%)
Nov 21, 2016 8.870 9.220 8.860 8.940 65,564,427 +0.23(+2.64%)
Nov 18, 2016 8.680 8.830 8.400 8.710 62,336,214 +0.25(+2.96%)
Nov 17, 2016 7.790 8.770 7.770 8.460 124,167,547 +0.79(+10.30%)
Nov 16, 2016 7.090 7.750 7.070 7.670 78,034,504 +0.70(+10.04%)
Nov 15, 2016 6.820 7.080 6.790 6.970 28,868,886 +0.18(+2.65%)
Nov 14, 2016 6.830 6.840 6.610 6.790 29,582,791 +0.11(+1.57%)
Nov 11, 2016 6.640 6.690 6.470 6.685 39,492,150 +0.39(+6.20%)
Nov 10, 2016 6.820 6.910 6.550 6.295 71,643,187 -0.65(-9.29%)
Nov 09, 2016 6.700 7.050 6.640 6.940 38,473,629 -0.06(-0.86%)
Nov 08, 2016 6.850 7.175 6.751 7.000 37,629,807 +0.04(+0.57%)
Nov 07, 2016 6.790 6.990 6.760 6.960 36,986,026 +0.40(+6.10%)
Nov 04, 2016 6.690 6.720 6.460 6.560 32,215,709 -0.14(-2.09%)
Nov 03, 2016 6.780 6.790 6.560 6.700 33,659,658 -0.06(-0.89%)
Nov 02, 2016 7.030 7.055 6.670 6.760 33,830,083 -0.33(-4.65%)
Nov 01, 2016 7.320 7.425 6.920 7.090 39,895,648 -0.14(-1.94%)
Oct 31, 2016 7.240 7.460 7.200 7.230 42,340,404 +0.03(+0.42%)
Oct 28, 2016 7.100 7.530 7.020 7.200 77,261,334 +0.09(+1.27%)
Oct 27, 2016 7.440 7.460 7.100 7.110 37,799,221 -0.18(-2.47%)
Oct 26, 2016 7.400 7.480 7.260 7.290 47,605,482 -0.21(-2.80%)
Oct 25, 2016 6.900 7.500 6.870 7.500 78,848,946 +0.50(+7.07%)
Oct 24, 2016 6.570 7.010 6.540 7.005 52,986,941 +0.49(+7.44%)
Oct 21, 2016 6.500 6.650 6.370 6.520 64,243,549 -0.44(-6.32%)
Oct 20, 2016 6.810 6.980 6.790 6.960 64,497,369 +0.19(+2.81%)
Oct 19, 2016 6.700 6.800 6.570 6.770 29,407,607 +0.04(+0.59%)
Oct 18, 2016 6.760 6.890 6.690 6.730 25,306,587 +0.06(+0.90%)
Oct 17, 2016 6.920 6.970 6.640 6.670 24,256,717 -0.08(-1.19%)
Oct 14, 2016 6.920 7.120 6.740 6.750 66,934,374 +0.26(+4.01%)
Oct 13, 2016 6.500 6.540 6.240 6.490 30,397,021 -0.13(-1.96%)
Oct 12, 2016 6.640 6.770 6.420 6.620 33,580,978 +0.12(+1.85%)
Oct 11, 2016 6.800 6.840 6.380 6.500 32,510,603 -0.34(-4.97%)
Oct 10, 2016 6.820 6.935 6.800 6.840 13,783,320 +0.09(+1.33%)
Oct 07, 2016 6.920 6.960 6.620 6.750 33,058,999 -0.21(-3.02%)
Oct 06, 2016 6.720 6.980 6.630 6.960 27,059,488 +0.18(+2.65%)
Oct 05, 2016 6.970 7.010 6.700 6.780 31,229,076 -0.19(-2.73%)
Oct 04, 2016 7.000 7.090 6.890 6.970 25,764,201 +0.02(+0.29%)
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.