Indicators

Adv Micro Devices (NQ: AMD )

157.40 +3.64 (+2.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.060	2.150	2.050	2.140	11,400,320	+0.07(+3.38%)
Feb 26, 2016	2.040	2.100	2.030	2.070	7,911,456	+0.04(+1.97%)
Feb 25, 2016	2.020	2.040	1.980	2.030	5,614,319	+0.01(+0.50%)
Feb 24, 2016	1.980	2.040	1.930	2.020	6,906,231	+0.05(+2.54%)
Feb 23, 2016	2.040	2.060	1.970	1.970	6,709,579	-0.04(-1.99%)
Feb 22, 2016	1.940	2.040	1.925	2.010	9,893,691	+0.10(+5.24%)
Feb 19, 2016	1.930	1.930	1.830	1.910	7,784,114	+0.00(+0.00%)
Feb 18, 2016	1.930	1.980	1.900	1.910	10,804,012	+0.01(+0.53%)
Feb 17, 2016	1.850	1.940	1.850	1.900	13,765,167	+0.07(+3.83%)
Feb 16, 2016	1.860	1.900	1.820	1.830	11,853,372	+0.00(+0.00%)
Feb 12, 2016	1.890	1.830	1.830	1.830	9,957,300	-0.03(-1.61%)
Feb 11, 2016	1.820	1.940	1.810	1.860	7,858,282	+0.02(+1.09%)
Feb 10, 2016	1.920	1.980	1.830	1.840	9,466,004	-0.06(-3.16%)
Feb 09, 2016	1.890	1.995	1.850	1.900	14,991,011	-0.03(-1.55%)
Feb 08, 2016	1.970	1.980	1.870	1.930	11,585,939	-0.05(-2.53%)
Feb 05, 2016	2.060	2.075	1.980	1.980	7,914,421	-0.11(-5.26%)
Feb 04, 2016	2.060	2.170	2.030	2.090	8,284,538	+0.02(+0.97%)
Feb 03, 2016	2.040	2.075	1.950	2.070	9,978,131	+0.08(+4.02%)
Feb 02, 2016	2.110	2.140	1.960	1.990	11,214,710	-0.15(-7.01%)

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.