Skip to main content

Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.38 77.70 72.81 77.63 88,391,736 +4.24(+5.78%)
Nov 29, 2022 73.62 74.49 72.78 73.39 51,811,596 +0.20(+0.27%)
Nov 28, 2022 73.81 75.47 72.57 73.19 45,383,744 -1.95(-2.60%)
Nov 25, 2022 75.67 76.04 74.75 75.14 26,018,972 -1.26(-1.65%)
Nov 23, 2022 75.49 78.22 75.30 76.40 81,623,656 +1.15(+1.53%)
Nov 22, 2022 72.72 75.33 72.11 75.25 55,377,696 +2.79(+3.85%)
Nov 21, 2022 72.21 72.98 71.57 72.46 51,538,352 -1.11(-1.51%)
Nov 18, 2022 75.07 75.35 72.18 73.57 73,223,280 -0.33(-0.45%)
Nov 17, 2022 70.56 74.38 70.16 73.90 82,205,376 +1.20(+1.65%)
Nov 16, 2022 73.65 74.83 71.92 72.70 79,818,704 -3.67(-4.81%)
Nov 15, 2022 77.26 79.16 75.39 76.37 108,848,032 +2.84(+3.86%)
Nov 14, 2022 75.22 75.25 72.67 73.53 108,803,032 +1.16(+1.60%)
Nov 11, 2022 69.58 73.32 68.29 72.37 111,710,400 +3.90(+5.70%)
Nov 10, 2022 64.30 68.80 63.62 68.47 107,907,168 +8.55(+14.27%)
Nov 09, 2022 62.28 63.05 59.80 59.92 62,874,720 -3.93(-6.16%)
Nov 08, 2022 64.09 64.96 62.37 63.85 75,876,384 +0.77(+1.22%)
Nov 07, 2022 62.93 63.53 61.40 63.08 62,669,392 +0.89(+1.43%)
Nov 04, 2022 62.50 63.00 60.53 62.19 84,791,376 +2.08(+3.46%)
Nov 03, 2022 58.11 62.28 58.03 60.11 95,246,640 +1.48(+2.52%)
Nov 02, 2022 63.00 63.93 58.57 58.63 142,608,656 -1.03(-1.73%)
Nov 01, 2022 61.49 61.99 59.42 59.66 83,530,544 -0.40(-0.67%)
Oct 31, 2022 60.75 61.86 59.52 60.06 73,247,896 -1.95(-3.14%)
Oct 28, 2022 59.10 62.35 58.92 62.01 78,199,656 +3.41(+5.82%)
Oct 27, 2022 61.60 62.72 58.51 58.60 83,830,256 -1.13(-1.89%)
Oct 26, 2022 59.69 61.77 59.15 59.73 79,846,688 -1.74(-2.83%)
Oct 25, 2022 58.76 61.98 58.69 61.47 85,437,424 +2.77(+4.72%)
Oct 24, 2022 58.57 59.00 56.66 58.70 76,293,544 -0.12(-0.20%)
Oct 21, 2022 57.22 58.91 55.72 58.82 95,369,720 +1.05(+1.82%)
Oct 20, 2022 57.47 60.20 57.40 57.77 79,513,680 +0.54(+0.94%)
Oct 19, 2022 57.33 59.04 56.57 57.23 75,650,328 -0.69(-1.19%)
Oct 18, 2022 59.91 60.49 56.40 57.92 102,986,112 -0.04(-0.07%)
Oct 17, 2022 57.35 58.51 57.10 57.96 76,900,608 +2.02(+3.61%)
Oct 14, 2022 59.60 59.94 55.84 55.94 96,959,312 -3.00(-5.09%)
Oct 13, 2022 55.52 60.14 54.57 58.94 131,170,648 +1.09(+1.88%)
Oct 12, 2022 57.45 58.32 56.32 57.85 89,229,504 +0.22(+0.38%)
Oct 11, 2022 57.21 58.91 56.05 57.63 114,003,208 -0.18(-0.31%)
Oct 10, 2022 57.31 58.79 56.30 57.81 112,192,064 -0.63(-1.08%)
Oct 07, 2022 64.01 64.03 58.22 58.44 163,855,632 -9.41(-13.87%)
Oct 06, 2022 67.82 70.29 67.66 67.85 98,082,936 -0.09(-0.13%)
Oct 05, 2022 66.59 68.69 64.52 67.94 87,466,856 +0.04(+0.06%)
Oct 04, 2022 68.27 69.18 67.33 67.90 77,129,992 +1.79(+2.71%)
Oct 03, 2022 64.46 66.91 63.39 66.11 83,800,960 +2.75(+4.34%)
Sep 30, 2022 63.62 65.91 63.34 63.36 81,664,136 -0.78(-1.22%)
Sep 29, 2022 67.15 67.20 62.83 64.14 102,505,936 -4.22(-6.17%)
Sep 28, 2022 67.11 68.80 66.56 68.36 72,326,992 +1.19(+1.77%)
Sep 27, 2022 67.90 68.78 66.00 67.17 94,832,984 +0.87(+1.31%)
Sep 26, 2022 67.87 68.74 66.25 66.30 82,856,800 -1.66(-2.44%)
Sep 23, 2022 68.00 69.08 66.82 67.96 87,689,952 -1.54(-2.22%)
Sep 22, 2022 73.89 74.29 69.17 69.50 101,388,248 -4.98(-6.69%)
Sep 21, 2022 75.43 78.41 74.45 74.48 82,028,768 -0.77(-1.02%)
Sep 20, 2022 76.08 76.58 74.73 75.25 51,101,480 -1.52(-1.98%)
Sep 19, 2022 75.39 77.34 75.35 76.77 64,923,808 +0.26(+0.34%)
Sep 16, 2022 75.62 76.82 74.68 76.51 75,300,648 -0.15(-0.20%)
Sep 15, 2022 76.64 77.97 74.91 76.66 81,765,240 -0.79(-1.02%)
Sep 14, 2022 77.10 78.08 75.87 77.45 71,438,520 +0.42(+0.55%)
Sep 13, 2022 80.96 81.47 76.80 77.03 80,852,224 -7.61(-8.99%)
Sep 12, 2022 84.89 85.35 83.46 84.64 71,900,376 -0.81(-0.95%)
Sep 09, 2022 84.03 85.68 83.84 85.45 68,937,072 +2.67(+3.23%)
Sep 08, 2022 80.03 83.45 79.24 82.78 89,046,000 +3.17(+3.98%)
Sep 07, 2022 79.24 80.25 77.74 79.61 67,907,176 +0.89(+1.13%)
Sep 06, 2022 80.41 80.89 78.37 78.72 68,693,376 -1.52(-1.89%)
Sep 02, 2022 83.32 83.65 79.81 80.24 84,935,312 -2.09(-2.54%)
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.