Indicators

Adv Micro Devices (NQ: AMD )

154.02 -9.44 (-5.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.