|
Closing price on 10/12/2020
|
|
| Open |
2.69 |
| High |
2.85 |
| Low |
2.64 |
| Volume |
4,148,750 |
| Split-adjusted Price |
2.75 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
+0.06 / +2.23%
|
2.69
|
2.85
|
2.64
|
2.75
|
2.70
|
2.75
|
4,148,750
|
|
|
10/9/2020
|
-0.11 / -3.93%
|
2.76
|
2.80
|
2.67
|
2.69
|
2.73
|
2.69
|
3,472,670
|
|
|
10/8/2020
|
-0.10 / -3.45%
|
2.85
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
3,229,440
|
|
|
10/7/2020
|
+0.09 / +3.20%
|
2.95
|
3.00
|
2.87
|
2.90
|
2.93
|
2.90
|
6,844,590
|
|
|
10/6/2020
|
+0.18 / +6.84%
|
2.65
|
2.81
|
2.63
|
2.81
|
2.72
|
2.81
|
6,086,060
|
|
|
10/5/2020
|
+0.06 / +2.33%
|
2.60
|
2.67
|
2.59
|
2.63
|
2.63
|
2.63
|
3,859,090
|
|
|
10/2/2020
|
-0.02 / -0.77%
|
2.58
|
2.60
|
2.50
|
2.57
|
2.56
|
2.57
|
3,100,240
|
|
|
10/1/2020
|
-0.01 / -0.38%
|
2.60
|
2.62
|
2.58
|
2.59
|
2.59
|
2.59
|
1,846,180
|
|
|
9/30/2020
|
0.00 / 0.00%
|
2.61
|
2.63
|
2.59
|
2.60
|
2.61
|
2.60
|
1,465,560
|
|
|
9/29/2020
|
-0.03 / -1.14%
|
2.67
|
2.72
|
2.60
|
2.60
|
2.65
|
2.60
|
4,228,010
|
|
|
9/28/2020
|
+0.07 / +2.73%
|
2.56
|
2.68
|
2.55
|
2.63
|
2.63
|
2.63
|
3,893,570
|
|
|
9/25/2020
|
-0.01 / -0.39%
|
2.57
|
2.58
|
2.55
|
2.56
|
2.56
|
2.56
|
1,198,780
|
|
|
9/24/2020
|
-0.02 / -0.77%
|
2.59
|
2.61
|
2.56
|
2.57
|
2.58
|
2.57
|
1,739,020
|
|
|
9/23/2020
|
+0.04 / +1.57%
|
2.55
|
2.60
|
2.55
|
2.59
|
2.57
|
2.59
|
1,436,450
|
|
|
9/22/2020
|
-0.03 / -1.16%
|
2.58
|
2.58
|
2.55
|
2.55
|
2.56
|
2.55
|
2,569,020
|
|
|
9/21/2020
|
0.00 / 0.00%
|
2.58
|
2.63
|
2.58
|
2.58
|
2.59
|
2.58
|
1,160,370
|
|
|
9/18/2020
|
-0.01 / -0.39%
|
2.60
|
2.60
|
2.58
|
2.58
|
2.59
|
2.58
|
1,145,770
|
|
|
9/17/2020
|
-0.02 / -0.77%
|
2.60
|
2.64
|
2.57
|
2.59
|
2.60
|
2.59
|
1,567,150
|
|
|
9/16/2020
|
+0.01 / +0.38%
|
2.61
|
2.61
|
2.58
|
2.61
|
2.60
|
2.61
|
1,381,650
|
|
|
9/15/2020
|
-0.03 / -1.14%
|
2.63
|
2.65
|
2.60
|
2.60
|
2.63
|
2.60
|
1,795,050
|
|
|
9/14/2020
|
+0.01 / +0.38%
|
2.70
|
2.70
|
2.63
|
2.63
|
2.65
|
2.63
|
2,265,040
|
|
|
9/11/2020
|
+0.02 / +0.77%
|
2.60
|
2.68
|
2.58
|
2.62
|
2.62
|
2.62
|
3,068,980
|
|
|
9/10/2020
|
+0.01 / +0.39%
|
2.60
|
2.62
|
2.57
|
2.60
|
2.59
|
2.60
|
1,551,350
|
|
|
9/9/2020
|
+0.02 / +0.78%
|
2.57
|
2.60
|
2.56
|
2.59
|
2.57
|
2.59
|
1,707,740
|
|
|
9/8/2020
|
+0.02 / +0.78%
|
2.56
|
2.59
|
2.53
|
2.57
|
2.55
|
2.57
|
1,230,610
|
|
|
9/7/2020
|
-0.05 / -1.92%
|
2.59
|
2.62
|
2.54
|
2.55
|
2.59
|
2.55
|
2,432,250
|
|
|
9/4/2020
|
-0.04 / -1.52%
|
2.56
|
2.64
|
2.56
|
2.60
|
2.60
|
2.60
|
1,739,060
|
|
|
9/3/2020
|
-0.01 / -0.38%
|
2.67
|
2.71
|
2.63
|
2.64
|
2.67
|
2.64
|
2,153,180
|
|
|
9/1/2020
|
+0.07 / +2.71%
|
2.57
|
2.67
|
2.57
|
2.65
|
2.64
|
2.65
|
2,904,620
|
|
|
8/31/2020
|
-0.02 / -0.77%
|
2.61
|
2.63
|
2.57
|
2.58
|
2.59
|
2.58
|
1,696,590
|
|
|
|