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 (%)
Jul 31, 2023	114.16	114.68	112.35	114.40	54,115,288	+1.44(+1.27%)
Jul 28, 2023	113.38	114.86	112.44	112.96	55,526,000	+1.86(+1.67%)
Jul 27, 2023	111.79	115.08	110.51	111.10	70,589,840	+1.01(+0.92%)
Jul 26, 2023	111.91	112.36	109.30	110.09	51,662,104	-2.91(-2.58%)
Jul 25, 2023	111.14	114.05	111.00	113.00	44,883,184	+2.39(+2.16%)
Jul 24, 2023	110.62	111.31	108.55	110.61	45,606,968	-0.34(-0.31%)
Jul 21, 2023	110.97	112.30	109.54	110.95	77,369,624	+0.70(+0.63%)
Jul 20, 2023	114.96	115.05	109.24	110.25	76,236,216	-6.18(-5.31%)
Jul 19, 2023	121.30	121.67	115.55	116.43	70,282,512	-1.50(-1.27%)
Jul 18, 2023	117.55	118.43	115.19	117.93	57,939,760	-0.39(-0.33%)
Jul 17, 2023	115.95	118.84	112.73	118.32	68,556,152	+2.38(+2.05%)
Jul 14, 2023	116.17	122.12	115.25	115.94	91,927,296	+0.02(+0.02%)
Jul 13, 2023	115.76	116.16	113.58	115.92	49,166,360	+1.34(+1.17%)
Jul 12, 2023	112.89	115.40	112.31	114.58	57,972,208	+3.26(+2.93%)
Jul 11, 2023	111.66	113.27	109.50	111.32	59,863,356	-2.26(-1.99%)
Jul 10, 2023	113.00	113.61	109.88	113.58	49,641,112	+0.41(+0.36%)
Jul 07, 2023	114.16	115.33	113.04	113.17	37,211,288	-0.31(-0.27%)
Jul 06, 2023	112.07	113.79	110.31	113.48	42,383,532	-0.47(-0.41%)
Jul 05, 2023	116.10	117.66	113.86	113.95	49,463,584	-1.87(-1.61%)

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.