Skip to main content

Adv Micro Devices (NQ: AMD )

154.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 163.97 164.45 153.88 154.02 75,837,632 -9.44(-5.78%)
Apr 16, 2024 162.28 164.88 161.67 163.46 55,261,172 +3.14(+1.96%)
Apr 15, 2024 164.43 164.44 158.76 160.32 61,430,496 -2.96(-1.81%)
Apr 12, 2024 164.53 165.70 161.82 163.28 63,519,644 -7.22(-4.23%)
Apr 11, 2024 167.54 170.95 166.55 170.50 48,978,820 +3.36(+2.01%)
Apr 10, 2024 166.71 169.78 164.00 167.14 59,566,804 -3.64(-2.13%)
Apr 09, 2024 170.21 171.60 167.29 170.78 42,898,508 +0.88(+0.52%)
Apr 08, 2024 168.20 171.66 166.82 169.90 43,956,868 -0.52(-0.31%)
Apr 05, 2024 168.10 172.69 165.58 170.42 66,080,748 +4.59(+2.77%)
Apr 04, 2024 182.92 183.02 165.65 165.83 88,122,248 -14.94(-8.26%)
Apr 03, 2024 177.54 182.05 176.70 180.77 49,933,424 +2.07(+1.16%)
Apr 02, 2024 179.47 180.10 174.83 178.70 61,562,688 -4.64(-2.53%)
Apr 01, 2024 180.10 187.24 179.90 183.34 74,257,984 +2.85(+1.58%)
Mar 28, 2024 179.47 183.40 180.32 180.49 57,632,628 +0.90(+0.50%)
Mar 27, 2024 179.96 181.23 175.40 179.59 55,664,556 +1.72(+0.97%)
Mar 26, 2024 179.54 182.60 176.35 177.87 65,280,956 -0.76(-0.43%)
Mar 25, 2024 172.90 182.80 172.00 178.63 71,919,088 -1.02(-0.57%)
Mar 22, 2024 177.21 180.76 175.05 179.65 57,899,096 +0.97(+0.54%)
Mar 21, 2024 185.97 187.69 177.66 178.68 75,271,168 -1.05(-0.58%)
Mar 20, 2024 182.03 182.68 174.00 179.73 81,665,520 -1.69(-0.93%)
Mar 19, 2024 183.16 185.61 177.36 181.42 83,451,648 -9.23(-4.84%)
Mar 18, 2024 193.28 193.50 188.05 190.65 59,242,072 -0.41(-0.21%)
Mar 15, 2024 184.83 193.80 184.48 191.06 96,453,272 +4.00(+2.14%)
Mar 14, 2024 192.92 196.93 184.03 187.06 84,455,976 -7.73(-3.97%)
Mar 13, 2024 198.73 198.83 192.70 194.79 70,467,752 -7.97(-3.93%)
Mar 12, 2024 200.52 202.85 194.27 202.76 68,871,752 +4.37(+2.20%)
Mar 11, 2024 203.01 203.55 196.70 198.39 73,000,192 -9.00(-4.34%)
Mar 08, 2024 213.41 227.30 205.60 207.39 120,817,232 -3.99(-1.89%)
Mar 07, 2024 212.52 213.83 208.22 211.38 63,690,888 +0.75(+0.36%)
Mar 06, 2024 210.43 214.81 207.32 210.63 86,579,840 +5.50(+2.68%)
Mar 05, 2024 200.50 205.33 199.15 205.13 65,318,512 -0.23(-0.11%)
Mar 04, 2024 205.16 211.01 203.50 205.36 86,703,432 +2.72(+1.34%)
Mar 01, 2024 197.91 202.72 195.42 202.64 103,821,280 +10.11(+5.25%)
Feb 29, 2024 179.82 193.00 179.82 192.53 105,066,536 +15.99(+9.06%)
Feb 28, 2024 176.25 176.84 173.59 176.54 35,863,072 -1.46(-0.82%)
Feb 27, 2024 175.92 178.46 172.49 178.00 44,454,088 +1.99(+1.13%)
Feb 26, 2024 178.78 179.84 174.81 176.01 45,366,896 -0.51(-0.29%)
Feb 23, 2024 181.86 183.80 174.55 176.52 69,207,584 -5.34(-2.94%)
Feb 22, 2024 173.20 183.83 172.00 181.86 100,481,328 +17.57(+10.69%)
Feb 21, 2024 162.74 164.90 161.81 164.29 48,375,184 -1.40(-0.84%)
Feb 20, 2024 171.14 171.81 162.00 165.69 66,412,368 -8.18(-4.70%)
Feb 16, 2024 177.45 180.33 173.25 173.87 53,944,464 -2.89(-1.63%)
Feb 15, 2024 179.14 180.50 175.26 176.76 51,156,624 -1.94(-1.09%)
Feb 14, 2024 173.47 178.74 172.88 178.70 57,261,856 +7.16(+4.17%)
Feb 13, 2024 167.94 173.17 164.30 171.54 63,000,460 -0.37(-0.22%)
Feb 12, 2024 172.68 177.41 170.67 171.91 58,095,516 -0.57(-0.33%)
Feb 09, 2024 171.00 175.10 168.66 172.48 56,375,712 +3.13(+1.85%)
Feb 08, 2024 170.33 172.17 168.60 169.35 43,514,320 -1.59(-0.93%)
Feb 07, 2024 169.47 172.38 168.25 170.94 53,573,968 +3.06(+1.82%)
Feb 06, 2024 173.15 173.88 165.50 167.88 68,718,304 -6.35(-3.64%)
Feb 05, 2024 179.09 180.01 171.11 174.23 76,247,256 -3.43(-1.93%)
Feb 02, 2024 173.79 179.00 173.05 177.66 82,157,712 +7.18(+4.21%)
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.