Adv Micro Devices (NQ: AMD )

74.59 USD +1.50 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.60 10.67 10.22 10.37 53,214,717 -0.24(-2.26%)
Jan 30, 2017 10.62 10.68 10.30 10.61 37,663,887 -0.06(-0.56%)
Jan 27, 2017 10.60 10.73 10.52 10.67 32,719,173 +0.15(+1.43%)
Jan 26, 2017 10.35 10.66 10.30 10.52 35,797,259 +0.17(+1.64%)
Jan 25, 2017 10.74 10.97 10.15 10.35 61,838,561 -0.09(-0.86%)
Jan 24, 2017 9.950 10.49 9.950 10.44 43,911,274 +0.53(+5.35%)
Jan 23, 2017 9.680 10.06 9.680 9.910 27,851,929 +0.16(+1.64%)
Jan 20, 2017 9.880 9.960 9.670 9.750 27,982,147 -0.02(-0.20%)
Jan 19, 2017 9.920 10.25 9.750 9.770 46,111,237 -0.11(-1.11%)
Jan 18, 2017 9.540 10.10 9.420 9.880 51,726,188 +0.06(+0.61%)
Jan 17, 2017 10.17 10.23 9.780 9.820 70,413,422 -0.76(-7.18%)
Jan 13, 2017 10.58 10.58 10.58 0 -0.18(-1.67%)
Jan 12, 2017 10.98 11.04 10.33 10.76 75,192,963 -0.44(-3.93%)
Jan 11, 2017 11.39 11.41 11.15 11.20 39,343,153 -0.24(-2.10%)
Jan 10, 2017 11.55 11.63 11.33 11.44 29,128,095 -0.05(-0.44%)
Jan 09, 2017 11.37 11.64 11.31 11.49 37,241,653 +0.17(+1.50%)
Jan 06, 2017 11.29 11.49 11.11 11.32 34,453,462 +0.08(+0.71%)
Jan 05, 2017 11.43 11.69 11.23 11.24 38,788,078 -0.19(-1.66%)
Jan 04, 2017 11.45 11.52 11.23 11.43 40,754,086 +0.00(+0.00%)
Jan 03, 2017 11.42 11.65 11.02 11.43 55,129,119 +0.09(+0.79%)
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%)
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.