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 (%)
Sep 29, 2023	104.69	104.94	102.56	102.82	56,140,936	+0.06(+0.06%)
Sep 28, 2023	97.94	104.20	97.76	102.76	72,745,120	+4.69(+4.78%)
Sep 27, 2023	96.82	99.23	96.35	98.07	51,245,232	+2.11(+2.20%)
Sep 26, 2023	96.50	97.83	95.27	95.96	42,833,124	-1.42(-1.46%)
Sep 25, 2023	95.95	97.45	96.37	97.38	43,181,428	+1.18(+1.23%)
Sep 22, 2023	96.92	98.42	95.61	96.20	52,170,592	+0.09(+0.09%)
Sep 21, 2023	98.60	98.87	95.84	96.11	59,671,120	-4.23(-4.22%)
Sep 20, 2023	102.36	103.94	100.28	100.34	55,152,524	-1.27(-1.25%)
Sep 19, 2023	101.75	102.86	100.70	101.61	41,690,156	-0.76(-0.74%)
Sep 18, 2023	100.81	102.99	99.45	102.37	49,042,324	+0.88(+0.87%)
Sep 15, 2023	106.07	106.76	101.28	101.49	71,103,624	-5.14(-4.82%)
Sep 14, 2023	108.43	109.15	106.22	106.63	45,887,104	-1.08(-1.00%)
Sep 13, 2023	105.10	108.74	104.83	107.71	44,673,732	+2.40(+2.28%)
Sep 12, 2023	104.20	106.74	103.18	105.31	44,405,784	-0.01(-0.01%)
Sep 11, 2023	107.32	107.51	103.00	105.32	50,585,012	-0.77(-0.73%)
Sep 08, 2023	107.02	109.74	105.75	106.09	46,271,732	-0.50(-0.47%)
Sep 07, 2023	106.14	107.69	105.09	106.59	49,061,920	-2.69(-2.46%)
Sep 06, 2023	110.56	111.33	108.22	109.28	47,724,112	-1.50(-1.35%)
Sep 05, 2023	109.00	111.82	106.30	110.78	66,067,148	+1.33(+1.22%)

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.