|
|
Closing price on 10/18/2022
|
|
| Open |
1.69 |
| High |
1.69 |
| Low |
1.50 |
| Volume |
4,703,600 |
| Split-adjusted Price |
1.62 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.04 / +2.53%
|
1.69
|
1.69
|
1.50
|
1.62
|
1.63
|
1.62
|
4,703,600
|
|
|
10/17/2022
|
+0.10 / +6.76%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
862,200
|
|
|
10/14/2022
|
+0.09 / +6.47%
|
1.47
|
1.48
|
1.45
|
1.48
|
1.48
|
1.48
|
1,054,100
|
|
|
10/13/2022
|
+0.09 / +6.92%
|
1.33
|
1.39
|
1.32
|
1.39
|
1.38
|
1.39
|
1,633,200
|
|
|
10/12/2022
|
+0.02 / +1.56%
|
1.30
|
1.36
|
1.28
|
1.30
|
1.32
|
1.30
|
1,325,900
|
|
|
10/11/2022
|
-0.09 / -6.57%
|
1.36
|
1.37
|
1.28
|
1.28
|
1.30
|
1.28
|
1,025,000
|
|
|
10/10/2022
|
-0.03 / -2.14%
|
1.39
|
1.39
|
1.32
|
1.37
|
1.36
|
1.37
|
1,014,900
|
|
|
10/7/2022
|
-0.10 / -6.67%
|
1.50
|
1.52
|
1.40
|
1.40
|
1.42
|
1.40
|
1,939,900
|
|
|
10/6/2022
|
-0.09 / -5.66%
|
1.59
|
1.61
|
1.50
|
1.50
|
1.53
|
1.50
|
898,700
|
|
|
10/5/2022
|
0.00 / 0.00%
|
1.60
|
1.63
|
1.52
|
1.59
|
1.58
|
1.59
|
1,152,900
|
|
|
10/4/2022
|
-0.02 / -1.24%
|
1.62
|
1.69
|
1.51
|
1.59
|
1.59
|
1.59
|
1,582,300
|
|
|
10/3/2022
|
-0.12 / -6.94%
|
1.72
|
1.72
|
1.61
|
1.61
|
1.63
|
1.61
|
2,250,400
|
|
|
9/30/2022
|
-0.05 / -2.81%
|
1.76
|
1.79
|
1.66
|
1.73
|
1.72
|
1.73
|
1,354,900
|
|
|
9/29/2022
|
-0.02 / -1.11%
|
1.84
|
1.86
|
1.77
|
1.78
|
1.81
|
1.78
|
622,500
|
|
|
9/28/2022
|
-0.07 / -3.74%
|
1.89
|
1.89
|
1.80
|
1.80
|
1.84
|
1.80
|
1,468,700
|
|
|
9/27/2022
|
-0.01 / -0.53%
|
1.88
|
1.93
|
1.86
|
1.87
|
1.89
|
1.87
|
789,000
|
|
|
9/26/2022
|
-0.09 / -4.57%
|
1.97
|
1.97
|
1.85
|
1.88
|
1.90
|
1.88
|
1,904,100
|
|
|
9/23/2022
|
+0.10 / +5.35%
|
1.88
|
1.99
|
1.80
|
1.97
|
1.93
|
1.97
|
3,309,600
|
|
|
9/22/2022
|
+0.04 / +2.19%
|
1.80
|
1.87
|
1.75
|
1.87
|
1.79
|
1.87
|
2,048,600
|
|
|
9/21/2022
|
-0.02 / -1.08%
|
1.85
|
1.89
|
1.77
|
1.83
|
1.84
|
1.83
|
1,298,900
|
|
|
9/20/2022
|
+0.01 / +0.54%
|
1.76
|
1.87
|
1.76
|
1.85
|
1.81
|
1.85
|
2,932,400
|
|
|
9/19/2022
|
-0.13 / -6.60%
|
1.94
|
1.97
|
1.84
|
1.84
|
1.85
|
1.84
|
2,702,400
|
|
|
9/16/2022
|
-0.14 / -6.64%
|
2.05
|
2.05
|
1.97
|
1.97
|
1.98
|
1.97
|
7,256,200
|
|
|
9/15/2022
|
-0.09 / -4.09%
|
2.20
|
2.25
|
2.10
|
2.11
|
2.16
|
2.11
|
1,842,100
|
|
|
9/14/2022
|
-0.10 / -4.35%
|
2.22
|
2.28
|
2.17
|
2.20
|
2.20
|
2.20
|
2,209,800
|
|
|
9/13/2022
|
0.00 / 0.00%
|
2.30
|
2.31
|
2.23
|
2.30
|
2.26
|
2.30
|
906,400
|
|
|
9/12/2022
|
-0.03 / -1.29%
|
2.31
|
2.37
|
2.23
|
2.30
|
2.30
|
2.30
|
1,499,800
|
|
|
9/9/2022
|
+0.08 / +3.56%
|
2.37
|
2.40
|
2.20
|
2.33
|
2.37
|
2.33
|
5,123,000
|
|
|
9/8/2022
|
+0.14 / +6.64%
|
2.15
|
2.25
|
2.11
|
2.25
|
2.20
|
2.25
|
2,335,500
|
|
|
9/7/2022
|
-0.07 / -3.21%
|
2.05
|
2.17
|
2.03
|
2.11
|
2.07
|
2.11
|
6,134,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|