Adv Micro Devices (NQ: AMD )

76.00 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 78.20 78.30 75.92 75.99 45,363,802 -2.82(-3.58%)
May 07, 2021 78.75 79.57 78.22 78.81 36,954,181 +0.92(+1.18%)
May 06, 2021 77.63 78.06 76.48 77.89 38,643,567 +0.06(+0.08%)
May 05, 2021 79.05 79.30 77.36 77.83 42,286,109 -0.78(-0.99%)
May 04, 2021 77.95 78.67 77.04 78.61 59,154,889 +0.06(+0.08%)
May 03, 2021 81.97 82.00 78.46 78.55 66,269,713 -3.07(-3.76%)
Apr 30, 2021 82.97 84.10 81.42 81.62 46,601,803 -2.29(-2.73%)
Apr 29, 2021 84.70 85.27 82.63 83.91 51,259,368 -0.11(-0.13%)
Apr 28, 2021 88.85 89.20 83.92 84.02 108,816,714 -1.19(-1.40%)
Apr 27, 2021 85.67 87.15 85.13 85.21 61,716,323 -0.20(-0.23%)
Apr 26, 2021 83.35 85.90 82.70 85.41 57,522,159 +2.65(+3.20%)
Apr 23, 2021 80.21 83.30 79.96 82.76 49,267,200 +3.70(+4.68%)
Apr 22, 2021 81.61 81.79 78.59 79.06 38,816,579 -2.55(-3.12%)
Apr 21, 2021 78.99 81.66 78.86 81.61 35,040,767 +2.34(+2.95%)
Apr 20, 2021 80.82 81.11 78.51 79.27 34,946,381 -1.84(-2.27%)
Apr 19, 2021 82.13 83.18 80.39 81.11 39,090,944 -1.04(-1.27%)
Apr 16, 2021 83.30 83.59 81.53 82.15 47,280,500 -0.86(-1.04%)
Apr 15, 2021 80.32 83.95 79.97 83.01 68,906,828 +4.46(+5.68%)
Apr 14, 2021 79.88 80.13 77.93 78.55 34,230,959 -1.64(-2.05%)
Apr 13, 2021 79.67 80.72 78.98 80.19 37,749,716 +1.61(+2.05%)
Apr 12, 2021 82.06 82.18 78.03 78.58 62,058,646 -4.18(-5.05%)
Apr 09, 2021 82.80 83.59 82.16 82.76 32,759,800 -0.59(-0.71%)
Apr 08, 2021 83.32 83.79 82.43 83.35 41,906,201 +1.15(+1.40%)
Apr 07, 2021 81.32 83.10 80.35 82.20 35,570,106 +0.76(+0.93%)
Apr 06, 2021 81.21 82.46 80.88 81.44 29,305,742 +0.01(+0.01%)
Apr 05, 2021 81.74 81.90 80.39 81.43 32,585,887 +0.34(+0.42%)
Apr 01, 2021 80.15 81.31 79.48 81.09 40,182,300 +2.59(+3.30%)
Mar 31, 2021 76.57 79.13 76.52 78.50 43,634,753 +2.50(+3.29%)
Mar 30, 2021 76.47 76.56 74.85 76.00 39,151,975 -1.14(-1.48%)
Mar 29, 2021 77.03 78.02 76.26 77.14 37,134,434 -0.27(-0.35%)
Mar 26, 2021 76.62 77.50 75.03 77.41 49,148,600 +1.19(+1.56%)
Mar 25, 2021 75.85 76.95 74.96 76.22 44,715,725 -0.26(-0.34%)
Mar 24, 2021 77.55 78.80 76.40 76.48 43,717,553 -1.90(-2.42%)
Mar 23, 2021 80.13 80.34 77.95 78.38 40,384,804 -1.92(-2.39%)
Mar 22, 2021 79.99 81.26 79.22 80.30 39,627,846 +1.24(+1.57%)
Mar 19, 2021 78.49 79.34 77.59 79.06 42,283,300 +0.94(+1.20%)
Mar 18, 2021 81.06 81.62 78.01 78.12 51,005,222 -4.51(-5.46%)
Mar 17, 2021 81.75 83.25 80.41 82.63 43,293,948 -0.12(-0.15%)
Mar 16, 2021 83.66 84.75 82.25 82.75 42,927,287 +0.25(+0.30%)
Mar 15, 2021 81.91 83.39 81.20 82.50 39,337,999 +1.45(+1.79%)
Mar 12, 2021 79.73 81.19 79.23 81.05 32,937,900 -0.18(-0.22%)
Mar 11, 2021 79.40 81.89 79.37 81.23 43,494,724 +3.71(+4.79%)
Mar 10, 2021 79.75 80.04 77.41 77.52 45,369,310 -1.01(-1.29%)
Mar 09, 2021 76.73 79.21 75.77 78.53 45,023,251 +4.57(+6.18%)
Mar 08, 2021 78.03 79.00 73.86 73.96 54,474,781 -4.56(-5.81%)
Mar 05, 2021 79.00 79.48 74.20 78.52 58,548,900 +0.77(+0.99%)
Mar 04, 2021 80.23 81.81 76.78 77.75 60,256,040 -3.11(-3.85%)
Mar 03, 2021 84.28 84.38 80.85 80.86 43,470,082 -3.27(-3.89%)
Mar 02, 2021 86.92 86.95 84.04 84.13 34,773,747 -2.26(-2.62%)
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.