Adv Micro Devices (NQ: AMD )

121.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 126.04 128.51 121.41 121.89 91,054,524 -6.97(-5.41%)
Jan 19, 2022 133.55 134.57 128.02 128.86 69,716,518 -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 76,562,357 -4.73(-3.44%)
Jan 12, 2022 138.59 140.57 135.77 137.47 69,646,059 +0.16(+0.12%)
Jan 11, 2022 133.45 138.99 131.59 137.31 77,103,045 +5.31(+4.02%)
Jan 10, 2022 129.08 132.42 125.03 132.00 84,594,637 +0.00(+0.00%)
Jan 07, 2022 136.28 137.44 131.13 132.00 58,443,475 -4.23(-3.11%)
Jan 06, 2022 136.19 138.00 131.77 136.23 64,679,917 +0.08(+0.06%)
Jan 05, 2022 142.82 143.76 135.29 136.15 65,277,594 -8.27(-5.73%)
Jan 04, 2022 151.01 152.42 140.70 144.42 80,067,102 -5.82(-3.87%)
Jan 03, 2022 145.13 151.65 143.90 150.24 59,400,696 +6.34(+4.41%)
Dec 31, 2021 146.16 148.61 143.55 143.90 49,448,149 +6.73(+4.91%)
Dec 30, 2021 147.44 148.85 137.17 137.17 44,253,252 -11.09(-7.48%)
Dec 29, 2021 152.82 154.34 147.29 148.26 51,206,463 -4.89(-3.19%)
Dec 28, 2021 155.88 156.73 151.38 153.15 58,635,300 +3.44(+2.30%)
Dec 27, 2021 147.51 154.89 147.25 149.71 53,198,603 +3.57(+2.44%)
Dec 23, 2021 143.89 149.02 136.38 146.14 48,654,868 +2.26(+1.57%)
Dec 22, 2021 142.65 144.50 140.27 143.88 46,878,727 -0.42(-0.29%)
Dec 21, 2021 138.18 144.50 135.15 144.30 57,718,115 +8.50(+6.26%)
Dec 20, 2021 135.97 138.26 131.28 135.80 38,100,293 -1.95(-1.42%)
Dec 17, 2021 136.30 142.04 136.11 137.75 55,692,281 -0.89(-0.64%)
Dec 16, 2021 147.00 147.93 137.02 138.64 63,274,241 -7.86(-5.37%)
Dec 15, 2021 135.11 146.69 133.81 146.50 72,304,296 +4.29(+3.02%)
Dec 14, 2021 131.67 142.21 130.60 142.21 50,691,338 +8.41(+6.28%)
Dec 13, 2021 138.25 139.40 133.41 133.80 42,048,332 -4.00(-2.90%)
Dec 10, 2021 141.29 141.37 135.82 137.80 42,224,278 -0.30(-0.22%)
Dec 09, 2021 145.16 146.69 137.80 138.10 52,969,727 -7.14(-4.92%)
Dec 08, 2021 144.96 147.04 142.70 145.24 40,921,678 +0.39(+0.27%)
Dec 07, 2021 143.90 145.76 141.00 144.85 53,306,528 +13.08(+9.92%)
Dec 06, 2021 141.13 141.31 131.77 131.77 66,717,192 -12.81(-8.86%)
Dec 03, 2021 151.65 152.38 140.72 144.58 65,917,158 -6.10(-4.05%)
Dec 02, 2021 147.68 151.35 146.47 150.68 56,086,676 +1.57(+1.05%)
Dec 01, 2021 160.37 160.88 148.92 149.11 64,047,556 -9.26(-5.85%)
Nov 30, 2021 163.28 164.46 155.68 158.37 75,073,101 -3.54(-2.19%)
Nov 29, 2021 157.50 162.51 156.10 161.91 57,305,526 +12.20(+8.15%)
Nov 26, 2021 155.80 158.10 149.71 149.71 36,245,069 -8.09(-5.13%)
Nov 24, 2021 149.46 157.93 147.19 157.80 60,677,068 +49.65(+45.91%)
Nov 23, 2021 150.41 152.66 108.15 108.15 62,807,722 -49.15(-31.25%)
Nov 22, 2021 157.14 161.88 152.39 157.30 58,635,170 +12.72(+8.80%)
Nov 19, 2021 155.76 156.92 144.58 144.58 41,705,439 -10.43(-6.73%)
Nov 18, 2021 157.07 155.13 154.42 155.01 60,554,874 +3.67(+2.43%)
Nov 17, 2021 151.98 154.66 149.69 151.34 54,440,412 -1.11(-0.73%)
Nov 16, 2021 145.93 153.08 145.34 152.45 52,946,528 +6.15(+4.20%)
Nov 15, 2021 148.00 148.98 142.86 146.30 52,196,636 -1.59(-1.07%)
Nov 12, 2021 146.02 148.59 144.27 147.89 52,162,136 +1.88(+1.29%)
Nov 11, 2021 142.96 146.43 140.84 146.01 67,636,555 +1.86(+1.29%)
Nov 10, 2021 143.93 144.15 82,861,043 -4.44(-2.99%)
Nov 09, 2021 154.01 155.65 143.89 148.59 98,251,808 -1.57(-1.05%)
Nov 08, 2021 137.70 153.60 137.70 150.16 141,327,056 +13.82(+10.14%)
Nov 05, 2021 139.18 141.22 134.42 136.34 64,920,603 -0.83(-0.61%)
Nov 04, 2021 132.01 139.00 130.77 137.17 84,773,731 +6.64(+5.09%)
Nov 03, 2021 127.75 130.60 126.79 130.53 59,497,780 +2.91(+2.28%)
Nov 02, 2021 124.98 128.46 124.20 127.62 53,485,634 +2.39(+1.91%)
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.