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 (%)
Mar 31, 2023 96.34 98.36 95.27 98.01 55,861,080 +0.13(+0.13%)
Mar 30, 2023 98.00 99.53 97.25 97.88 59,656,940 +1.79(+1.86%)
Mar 29, 2023 96.07 96.91 94.87 96.09 55,300,464 +1.53(+1.62%)
Mar 28, 2023 96.77 96.94 92.87 94.56 59,132,672 -2.05(-2.12%)
Mar 27, 2023 98.02 98.93 95.42 96.61 57,422,476 -1.34(-1.37%)
Mar 24, 2023 99.18 99.52 96.74 97.95 64,743,696 -2.33(-2.32%)
Mar 23, 2023 100.05 102.43 98.67 100.28 84,060,584 +2.70(+2.77%)
Mar 22, 2023 95.65 101.67 95.64 97.58 110,773,968 +1.65(+1.72%)
Mar 21, 2023 97.00 99.46 93.64 95.93 85,256,472 -0.88(-0.91%)
Mar 20, 2023 96.30 96.94 92.90 96.81 91,971,632 -1.03(-1.05%)
Mar 17, 2023 96.66 98.75 95.94 97.84 94,080,856 +1.23(+1.27%)
Mar 16, 2023 89.72 96.69 89.02 96.61 115,942,152 +6.93(+7.73%)
Mar 15, 2023 86.77 90.42 86.22 89.68 86,124,128 +2.23(+2.55%)
Mar 14, 2023 83.67 88.30 83.59 87.45 66,583,696 +5.44(+6.63%)
Mar 13, 2023 81.39 83.83 78.52 82.01 65,307,428 -0.66(-0.80%)
Mar 10, 2023 84.47 85.45 81.63 82.67 70,273,576 -1.36(-1.62%)
Mar 09, 2023 85.29 87.81 83.59 84.03 79,371,448 -1.34(-1.57%)
Mar 08, 2023 82.79 85.77 82.28 85.37 69,433,200 +3.26(+3.97%)
Mar 07, 2023 81.07 84.85 80.67 82.11 70,905,056 +0.95(+1.17%)
Mar 06, 2023 82.03 83.30 81.04 81.16 54,503,840 -0.36(-0.44%)
Mar 03, 2023 80.40 81.63 79.34 81.52 54,536,360 +1.08(+1.34%)
Mar 02, 2023 77.57 80.92 76.65 80.44 60,147,948 +2.15(+2.75%)
Mar 01, 2023 78.55 80.29 77.88 78.29 44,206,284 -0.29(-0.37%)
Feb 28, 2023 77.87 80.14 77.42 78.58 44,174,280 -0.19(-0.24%)
Feb 27, 2023 79.64 80.12 78.53 78.77 45,598,932 +0.68(+0.87%)
Feb 24, 2023 77.75 78.81 76.94 78.09 46,700,064 -1.66(-2.08%)
Feb 23, 2023 80.63 81.79 77.97 79.75 76,325,904 +3.14(+4.10%)
Feb 22, 2023 76.93 78.13 75.92 76.61 50,151,352 -0.16(-0.21%)
Feb 21, 2023 77.15 78.45 76.45 76.77 43,995,564 -1.73(-2.20%)
Feb 17, 2023 79.60 79.65 77.37 78.50 47,826,760 -1.58(-1.97%)
Feb 16, 2023 82.98 83.35 80.05 80.08 57,605,080 -5.10(-5.99%)
Feb 15, 2023 85.10 85.89 83.32 85.18 46,431,324 -0.77(-0.90%)
Feb 14, 2023 82.70 86.19 81.77 85.95 55,921,036 +2.82(+3.39%)
Feb 13, 2023 81.57 84.15 80.90 83.13 45,359,240 +1.65(+2.03%)
Feb 10, 2023 82.29 82.71 80.47 81.48 49,332,632 -1.73(-2.08%)
Feb 09, 2023 85.88 86.67 82.76 83.21 46,459,952 -1.48(-1.75%)
Feb 08, 2023 85.88 88.00 84.54 84.69 54,113,264 -1.22(-1.42%)
Feb 07, 2023 84.32 86.25 82.52 85.91 65,250,408 +2.23(+2.66%)
Feb 06, 2023 84.63 86.28 83.22 83.68 52,983,532 -2.41(-2.80%)
Feb 03, 2023 86.65 88.80 85.83 86.09 66,566,100 -2.22(-2.51%)
Feb 02, 2023 84.29 88.94 83.20 88.31 97,726,536 +3.67(+4.34%)
Feb 01, 2023 78.47 85.48 77.88 84.64 152,252,432 +9.49(+12.63%)
Jan 31, 2023 72.26 75.20 72.03 75.15 70,782,752 +2.70(+3.73%)
Jan 30, 2023 74.23 74.64 72.40 72.45 48,049,632 -2.95(-3.91%)
Jan 27, 2023 73.70 76.74 73.49 75.40 58,118,640 +0.24(+0.32%)
Jan 26, 2023 76.50 77.08 74.28 75.16 49,386,104 +0.25(+0.33%)
Jan 25, 2023 72.90 75.12 72.09 74.91 49,822,196 +0.21(+0.28%)
Jan 24, 2023 73.75 75.64 73.42 74.70 60,547,992 -1.83(-2.39%)
Jan 23, 2023 72.22 76.59 71.54 76.53 84,145,776 +6.46(+9.22%)
Jan 20, 2023 68.01 70.13 67.45 70.07 47,864,100 +2.36(+3.49%)
Jan 19, 2023 68.97 69.25 67.27 67.71 47,129,212 -2.82(-4.00%)
Jan 18, 2023 71.87 72.78 70.50 70.53 39,487,856 -1.06(-1.48%)
Jan 17, 2023 70.87 72.66 70.65 71.59 42,551,664 +0.59(+0.83%)
Jan 13, 2023 69.84 71.10 69.23 71.00 45,757,384 +0.20(+0.28%)
Jan 12, 2023 70.07 71.65 67.18 70.80 70,032,720 +1.74(+2.52%)
Jan 11, 2023 68.39 69.13 67.22 69.06 44,395,408 +1.01(+1.48%)
Jan 10, 2023 66.67 68.15 66.67 68.05 41,111,428 +0.81(+1.20%)
Jan 09, 2023 66.22 69.32 65.67 67.24 69,680,184 +3.28(+5.13%)
Jan 06, 2023 63.15 64.30 60.06 63.96 70,161,456 +1.63(+2.62%)
Jan 05, 2023 64.15 64.35 62.30 62.33 46,114,764 -2.33(-3.60%)
Jan 04, 2023 65.00 65.79 63.31 64.66 47,406,544 +0.64(+1.00%)
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.