|
|
Closing price on 11/4/2020
|
|
| Open |
2.79 |
| High |
2.87 |
| Low |
2.76 |
| Volume |
2,171,450 |
| Split-adjusted Price |
2.78 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
0.00 / 0.00%
|
2.79
|
2.87
|
2.76
|
2.78
|
2.80
|
2.78
|
2,171,450
|
|
|
11/3/2020
|
-0.06 / -2.11%
|
2.88
|
2.88
|
2.77
|
2.78
|
2.83
|
2.78
|
2,211,500
|
|
|
11/2/2020
|
+0.13 / +4.80%
|
2.74
|
2.85
|
2.71
|
2.84
|
2.78
|
2.84
|
2,281,040
|
|
|
10/30/2020
|
0.00 / 0.00%
|
2.73
|
2.76
|
2.70
|
2.71
|
2.72
|
2.71
|
982,660
|
|
|
10/29/2020
|
-0.01 / -0.37%
|
2.68
|
2.76
|
2.67
|
2.71
|
2.73
|
2.71
|
1,750,460
|
|
|
10/28/2020
|
0.00 / 0.00%
|
2.68
|
2.78
|
2.64
|
2.72
|
2.69
|
2.72
|
3,959,420
|
|
|
10/27/2020
|
-0.09 / -3.20%
|
2.78
|
2.91
|
2.71
|
2.72
|
2.77
|
2.72
|
2,736,080
|
|
|
10/26/2020
|
-0.21 / -6.95%
|
3.03
|
3.09
|
2.81
|
2.81
|
2.94
|
2.81
|
6,856,840
|
|
|
10/23/2020
|
+0.19 / +6.71%
|
2.89
|
3.02
|
2.89
|
3.02
|
3.01
|
3.02
|
9,988,290
|
|
|
10/22/2020
|
+0.08 / +2.91%
|
2.79
|
2.83
|
2.75
|
2.83
|
2.79
|
2.83
|
2,751,360
|
|
|
10/21/2020
|
+0.06 / +2.23%
|
2.74
|
2.84
|
2.72
|
2.75
|
2.78
|
2.75
|
4,159,840
|
|
|
10/20/2020
|
+0.03 / +1.13%
|
2.66
|
2.77
|
2.66
|
2.69
|
2.72
|
2.69
|
2,330,910
|
|
|
10/19/2020
|
-0.01 / -0.37%
|
2.66
|
2.73
|
2.66
|
2.66
|
2.68
|
2.66
|
1,438,250
|
|
|
10/16/2020
|
-0.04 / -1.48%
|
2.70
|
2.73
|
2.65
|
2.67
|
2.69
|
2.67
|
2,263,880
|
|
|
10/15/2020
|
-0.04 / -1.45%
|
2.78
|
2.78
|
2.71
|
2.71
|
2.74
|
2.71
|
2,310,840
|
|
|
10/14/2020
|
+0.01 / +0.36%
|
2.74
|
2.86
|
2.74
|
2.75
|
2.79
|
2.75
|
3,195,180
|
|
|
10/13/2020
|
-0.01 / -0.36%
|
2.75
|
2.78
|
2.70
|
2.74
|
2.74
|
2.74
|
1,402,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|