Adv Micro Devices (NQ: AMD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	149.39	150.71	147.53	147.95	27,715,780	-1.87(-1.25%)
Nov 07, 2024	146.68	150.12	145.66	149.82	30,198,552	+4.72(+3.25%)
Nov 06, 2024	144.95	145.62	141.52	145.10	32,845,424	+3.44(+2.43%)
Nov 05, 2024	141.94	143.08	140.80	141.66	26,986,324	+0.95(+0.68%)
Nov 04, 2024	141.70	143.64	139.72	140.71	29,034,564	-1.15(-0.81%)
Nov 01, 2024	144.44	144.54	141.32	141.86	39,365,528	-2.21(-1.53%)
Oct 31, 2024	147.80	148.68	143.33	144.07	44,373,512	-4.53(-3.05%)
Oct 30, 2024	153.01	153.12	148.10	148.60	87,559,544	-17.65(-10.62%)
Oct 29, 2024	161.10	167.51	158.94	166.25	71,525,200	+6.33(+3.96%)
Oct 28, 2024	158.50	160.28	157.04	159.92	35,869,140	+3.69(+2.36%)
Oct 25, 2024	155.40	158.91	155.05	156.23	29,758,580	+2.79(+1.82%)
Oct 24, 2024	154.74	155.19	152.35	153.44	22,854,700	+0.53(+0.35%)
Oct 23, 2024	153.00	153.44	150.52	152.91	26,060,730	-1.18(-0.77%)
Oct 22, 2024	156.60	156.74	151.91	154.09	34,969,568	-3.81(-2.41%)
Oct 21, 2024	155.76	158.00	154.15	157.90	25,729,876	+1.93(+1.24%)
Oct 18, 2024	157.41	158.01	155.56	155.97	23,823,134	-0.28(-0.18%)
Oct 17, 2024	160.00	160.44	156.20	156.25	29,461,532	+0.12(+0.08%)
Oct 16, 2024	158.07	158.28	154.92	156.13	30,550,776	-0.51(-0.33%)
Oct 15, 2024	163.21	164.13	155.74	156.64	50,722,968	-8.63(-5.22%)
Oct 14, 2024	167.77	168.90	165.15	165.27	31,723,274	-2.62(-1.56%)
Oct 11, 2024	164.18	169.35	163.01	167.89	42,136,524	+3.71(+2.26%)
Oct 10, 2024	169.76	172.01	162.00	164.18	75,046,088	-6.84(-4.00%)
Oct 09, 2024	174.05	174.05	169.55	171.02	33,864,056	-1.78(-1.03%)
Oct 08, 2024	171.75	173.60	170.00	172.80	34,699,588	+1.83(+1.07%)
Oct 07, 2024	171.08	172.41	168.21	170.97	38,325,700	+0.07(+0.04%)
Oct 04, 2024	166.53	171.21	164.42	170.90	44,640,624	+8.05(+4.94%)
Oct 03, 2024	159.71	166.79	159.40	162.85	29,576,458	+3.07(+1.92%)
Oct 02, 2024	159.31	163.10	158.67	159.78	24,608,590	+0.03(+0.02%)
Oct 01, 2024	164.48	165.40	158.08	159.75	31,794,484	-4.33(-2.64%)
Sep 30, 2024	163.10	165.08	162.18	164.08	21,900,116	-0.27(-0.16%)
Sep 27, 2024	167.48	168.73	163.74	164.35	27,876,036	-3.14(-1.87%)
Sep 26, 2024	167.05	168.68	164.05	167.49	38,013,768	+5.47(+3.38%)
Sep 25, 2024	158.50	162.95	158.18	162.02	35,182,904	+3.70(+2.34%)
Sep 24, 2024	157.46	159.64	154.58	158.32	27,495,286	+1.57(+1.00%)
Sep 23, 2024	156.45	157.19	154.97	156.75	21,711,106	+0.80(+0.51%)
Sep 20, 2024	156.00	157.45	152.47	155.95	40,248,756	-0.79(-0.50%)
Sep 19, 2024	153.81	159.25	152.77	156.74	44,467,808	+8.45(+5.70%)
Sep 18, 2024	150.90	152.82	148.01	148.29	26,244,032	-2.53(-1.68%)
Sep 17, 2024	153.55	154.04	149.22	150.82	29,868,828	-1.26(-0.83%)
Sep 16, 2024	151.70	154.44	150.91	152.08	27,661,604	-0.23(-0.15%)
Sep 13, 2024	152.32	153.03	150.70	152.31	25,117,340	+1.54(+1.02%)
Sep 12, 2024	148.43	151.54	147.65	150.77	29,261,480	+0.91(+0.61%)
Sep 11, 2024	145.32	150.16	140.71	149.86	50,889,740	+7.02(+4.91%)
Sep 10, 2024	139.06	143.08	137.25	142.84	37,178,688	+4.69(+3.39%)
Sep 09, 2024	136.10	138.44	134.86	138.15	27,164,728	+3.80(+2.83%)
Sep 06, 2024	138.70	139.13	132.11	134.35	39,993,556	-5.09(-3.65%)
Sep 05, 2024	138.20	141.71	137.83	139.44	24,991,886	-1.43(-1.02%)
Sep 04, 2024	140.51	143.37	138.51	140.87	42,111,240	+3.93(+2.87%)

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.