Skip to main content

Adv Micro Devices (NQ: AMD )

179.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 113.03 114.69 112.41 113.91 53,378,816 +2.67(+2.40%)
Jun 29, 2023 112.07 112.76 109.84 111.24 58,313,700 +1.07(+0.97%)
Jun 28, 2023 108.21 111.78 107.63 110.17 67,442,640 -0.22(-0.20%)
Jun 27, 2023 108.57 110.97 107.08 110.39 59,044,240 +2.88(+2.68%)
Jun 26, 2023 110.95 112.55 107.20 107.51 68,510,056 -2.50(-2.27%)
Jun 23, 2023 109.31 111.10 107.46 110.01 73,775,264 -0.69(-0.62%)
Jun 22, 2023 112.24 114.00 109.85 110.70 70,690,880 -1.41(-1.26%)
Jun 21, 2023 118.49 119.19 111.67 112.11 82,779,592 -6.82(-5.73%)
Jun 20, 2023 119.08 121.75 117.70 118.93 58,818,648 -1.15(-0.96%)
Jun 16, 2023 125.82 125.85 119.90 120.08 82,007,232 -4.15(-3.34%)
Jun 15, 2023 125.39 125.70 122.26 124.23 85,523,184 +29.19(+30.71%)
May 08, 2023 89.99 95.66 89.17 95.04 95,473,120 +5.20(+5.79%)
May 05, 2023 84.99 90.42 84.72 89.84 78,491,192 +3.23(+3.73%)
May 04, 2023 81.57 91.61 81.11 86.61 122,772,152 +4.99(+6.11%)
May 03, 2023 83.54 85.48 81.02 81.62 109,463,600 -8.29(-9.22%)
May 02, 2023 89.32 90.45 88.12 89.91 70,135,880 +0.22(+0.25%)
May 01, 2023 91.03 91.04 88.61 89.69 59,326,896 +0.32(+0.36%)
Apr 28, 2023 87.02 89.75 86.44 89.37 50,686,052 +1.93(+2.21%)
Apr 27, 2023 86.41 87.56 84.09 87.44 53,047,216 +1.50(+1.75%)
Apr 26, 2023 86.51 87.35 85.32 85.94 47,979,436 +2.14(+2.55%)
Apr 25, 2023 86.90 87.06 83.76 83.80 52,687,000 -3.77(-4.31%)
Apr 24, 2023 88.11 88.64 86.34 87.57 40,411,912 -0.86(-0.97%)
Apr 21, 2023 89.80 89.80 88.06 88.43 41,119,312 -1.68(-1.86%)
Apr 20, 2023 88.82 91.58 88.73 90.11 47,052,048 +0.17(+0.19%)
Apr 19, 2023 88.51 90.54 88.22 89.94 37,318,660 +0.16(+0.18%)
Apr 18, 2023 91.61 92.16 89.33 89.78 46,219,808 -0.09(-0.10%)
Apr 17, 2023 90.23 90.69 88.30 89.87 47,224,708 -1.88(-2.05%)
Apr 14, 2023 91.82 92.97 90.50 91.75 38,734,800 -0.34(-0.37%)
Apr 13, 2023 92.79 93.16 91.83 92.09 40,553,268 -0.24(-0.26%)
Apr 12, 2023 94.97 94.97 91.74 92.33 53,362,508 -1.70(-1.81%)
Apr 11, 2023 96.06 96.07 92.69 94.03 51,920,312 -1.45(-1.52%)
Apr 10, 2023 91.32 95.80 91.02 95.48 52,668,328 +3.01(+3.26%)
Apr 06, 2023 91.47 92.91 90.62 92.47 47,778,388 -0.10(-0.11%)
Apr 05, 2023 94.35 94.50 91.36 92.57 52,922,712 -3.34(-3.48%)
Apr 04, 2023 97.04 97.27 95.21 95.91 43,171,724 -0.65(-0.67%)
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.