Adv Micro Devices (NQ: AMD )

77.89 USD +0.06 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.45 15.55 14.36 14.46 141,669,320 -0.74(-4.87%)
Feb 27, 2017 14.27 15.35 14.27 15.20 95,221,879 +1.08(+7.65%)
Feb 24, 2017 14.00 14.32 13.86 14.12 46,288,614 -0.20(-1.40%)
Feb 23, 2017 14.20 14.45 13.82 14.32 80,050,509 +0.04(+0.28%)
Feb 22, 2017 14.30 14.50 14.04 14.28 71,453,701 +0.28(+2.00%)
Feb 21, 2017 13.41 14.10 13.40 14.00 66,271,255 +0.87(+6.63%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.16(+1.23%)
Feb 16, 2017 13.25 13.35 12.84 12.97 52,417,984 -0.33(-2.48%)
Feb 15, 2017 13.20 13.44 13.16 13.30 33,683,035 +0.04(+0.30%)
Feb 14, 2017 13.43 13.49 13.19 13.26 40,452,723 -0.23(-1.70%)
Feb 13, 2017 13.70 13.95 13.38 13.49 57,359,180 -0.09(-0.66%)
Feb 10, 2017 13.86 13.86 13.25 13.58 54,579,343 +0.16(+1.19%)
Feb 09, 2017 13.78 13.89 13.40 13.42 73,150,322 -0.14(-1.03%)
Feb 08, 2017 13.21 13.75 13.08 13.56 75,912,573 +0.27(+2.03%)
Feb 07, 2017 14.05 14.27 13.06 13.29 158,559,689 -0.34(-2.49%)
Feb 06, 2017 12.46 13.70 12.38 13.63 140,101,183 +1.39(+11.36%)
Feb 03, 2017 12.37 12.50 12.04 12.24 60,036,740 -0.04(-0.33%)
Feb 02, 2017 11.98 12.66 11.95 12.28 116,287,985 +0.22(+1.82%)
Feb 01, 2017 10.90 12.14 10.81 12.06 165,837,250 +1.69(+16.30%)
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%)
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.