|
|
Closing price on 10/9/2018
|
|
| Open |
3.55 |
| High |
3.56 |
| Low |
3.41 |
| Volume |
1,170,940 |
| Split-adjusted Price |
3.45 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
-0.08 / -2.27%
|
3.55
|
3.56
|
3.41
|
3.45
|
3.48
|
3.45
|
1,170,940
|
|
|
10/8/2018
|
-0.07 / -1.94%
|
3.60
|
3.62
|
3.53
|
3.53
|
3.57
|
3.53
|
751,610
|
|
|
10/5/2018
|
-0.01 / -0.28%
|
3.61
|
3.65
|
3.60
|
3.60
|
3.61
|
3.60
|
513,770
|
|
|
10/4/2018
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.61
|
3.61
|
3.62
|
3.61
|
469,420
|
|
|
10/3/2018
|
-0.04 / -1.10%
|
3.65
|
3.68
|
3.61
|
3.61
|
3.64
|
3.61
|
1,302,440
|
|
|
10/2/2018
|
0.00 / 0.00%
|
3.66
|
3.69
|
3.65
|
3.65
|
3.66
|
3.65
|
685,860
|
|
|
10/1/2018
|
-0.02 / -0.54%
|
3.70
|
3.72
|
3.64
|
3.65
|
3.67
|
3.65
|
1,090,340
|
|
|
9/28/2018
|
0.00 / 0.00%
|
3.67
|
3.70
|
3.66
|
3.67
|
3.68
|
3.67
|
1,101,950
|
|
|
9/27/2018
|
-0.03 / -0.81%
|
3.70
|
3.75
|
3.67
|
3.67
|
3.70
|
3.67
|
1,747,930
|
|
|
9/26/2018
|
-0.01 / -0.27%
|
3.71
|
3.73
|
3.69
|
3.70
|
3.71
|
3.70
|
1,319,740
|
|
|
9/25/2018
|
+0.01 / +0.27%
|
3.70
|
3.79
|
3.70
|
3.71
|
3.73
|
3.71
|
1,327,250
|
|
|
9/24/2018
|
0.00 / 0.00%
|
3.77
|
3.77
|
3.69
|
3.70
|
3.72
|
3.70
|
537,740
|
|
|
9/21/2018
|
-0.11 / -2.89%
|
3.85
|
3.88
|
3.65
|
3.70
|
3.70
|
3.70
|
5,762,080
|
|
|
9/20/2018
|
+0.04 / +1.06%
|
3.85
|
3.95
|
3.70
|
3.81
|
3.82
|
3.81
|
4,027,510
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.76
|
3.87
|
3.71
|
3.77
|
3.81
|
3.77
|
1,518,100
|
|
|
9/18/2018
|
0.00 / 0.00%
|
3.72
|
3.78
|
3.70
|
3.77
|
3.73
|
3.77
|
585,420
|
|
|
9/17/2018
|
-0.02 / -0.53%
|
3.85
|
3.85
|
3.74
|
3.77
|
3.78
|
3.77
|
4,621,280
|
|
|
9/14/2018
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.72
|
3.79
|
3.77
|
3.79
|
3,721,840
|
|
|
9/13/2018
|
+0.03 / +0.80%
|
3.76
|
3.85
|
3.75
|
3.79
|
3.80
|
3.79
|
783,780
|
|
|
9/12/2018
|
+0.09 / +2.45%
|
3.70
|
3.77
|
3.67
|
3.76
|
3.73
|
3.76
|
757,040
|
|
|
9/11/2018
|
-0.02 / -0.54%
|
3.69
|
3.72
|
3.66
|
3.67
|
3.68
|
3.67
|
590,240
|
|
|
9/10/2018
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.65
|
3.69
|
3.71
|
3.69
|
466,310
|
|
|
9/7/2018
|
-0.09 / -2.38%
|
3.75
|
3.79
|
3.69
|
3.69
|
3.73
|
3.69
|
793,900
|
|
|
9/6/2018
|
-0.03 / -0.79%
|
3.81
|
3.88
|
3.70
|
3.78
|
3.80
|
3.78
|
539,480
|
|
|
9/5/2018
|
-0.05 / -1.30%
|
3.86
|
3.93
|
3.70
|
3.81
|
3.84
|
3.81
|
895,260
|
|
|
9/4/2018
|
+0.21 / +5.75%
|
3.65
|
3.90
|
3.65
|
3.86
|
3.84
|
3.86
|
3,062,870
|
|
|
8/31/2018
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.64
|
3.65
|
3.65
|
3.65
|
261,260
|
|
|
8/30/2018
|
+0.01 / +0.27%
|
3.65
|
3.67
|
3.63
|
3.66
|
3.65
|
3.66
|
195,920
|
|
|
8/29/2018
|
-0.01 / -0.27%
|
3.69
|
3.69
|
3.65
|
3.65
|
3.66
|
3.65
|
276,130
|
|
|
8/28/2018
|
+0.02 / +0.55%
|
3.64
|
3.70
|
3.64
|
3.66
|
3.67
|
3.66
|
316,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|