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 (%)
Jan 31, 2022	107.93	114.31		114.25	96,973,032	+9.01(+8.56%)
Jan 28, 2022	101.55	105.40	99.35	105.24	98,749,576	+2.64(+2.57%)
Jan 27, 2022	111.96	112.75	101.94	102.60	125,822,928	-8.11(-7.33%)
Jan 26, 2022	114.55	117.16	108.63	110.71	94,637,136	-0.42(-0.38%)
Jan 25, 2022	114.10	114.82	109.86	111.13	84,866,456	-5.40(-4.63%)
Jan 24, 2022	115.40	116.77	107.50	116.53	116,213,544	-2.28(-1.92%)
Jan 21, 2022	120.14	125.02	118.39	118.81	95,685,280	-3.08(-2.53%)
Jan 20, 2022	126.04	128.51	121.41	121.89	91,054,528	-6.97(-5.41%)
Jan 19, 2022	133.55	134.57	128.02	128.86	69,716,816	-3.07(-2.32%)
Jan 18, 2022	134.50	136.39	131.59	131.93	56,528,012	-4.95(-3.62%)
Jan 14, 2022				136.88	0	+4.14(+3.12%)
Jan 13, 2022	139.44	141.25	131.81	132.74	76,562,360	-4.73(-3.44%)
Jan 12, 2022	138.59	140.57	135.77	137.47	69,646,056	+0.16(+0.12%)
Jan 11, 2022	133.45	138.99	131.59	137.31	77,103,048	+5.31(+4.02%)
Jan 10, 2022	129.08	132.42	125.03	132.00	84,594,640	+0.00(+0.00%)
Jan 07, 2022	136.28	137.44	131.13	132.00	58,443,476	-4.23(-3.11%)
Jan 06, 2022	136.19	138.00	131.77	136.23	64,679,916	+0.08(+0.06%)
Jan 05, 2022	142.82	143.76	135.29	136.15	65,277,196	-8.27(-5.73%)
Jan 04, 2022	151.01	152.42	140.70	144.42	80,067,104	-5.82(-3.87%)

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.