|
|
Closing price on 12/1/2020
|
|
| Open |
2.62 |
| High |
2.66 |
| Low |
2.62 |
| Volume |
1,604,400 |
| Split-adjusted Price |
2.64 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.03 / -1.12%
|
2.62
|
2.66
|
2.62
|
2.64
|
2.64
|
2.64
|
1,604,400
|
|
|
11/30/2020
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.67
|
2.67
|
2.68
|
2.67
|
688,720
|
|
|
11/27/2020
|
+0.03 / +1.14%
|
2.66
|
2.75
|
2.63
|
2.67
|
2.68
|
2.67
|
2,120,300
|
|
|
11/26/2020
|
-0.01 / -0.38%
|
2.65
|
2.66
|
2.63
|
2.64
|
2.64
|
2.64
|
1,336,210
|
|
|
11/25/2020
|
-0.01 / -0.38%
|
2.66
|
2.67
|
2.65
|
2.65
|
2.66
|
2.65
|
1,577,690
|
|
|
11/24/2020
|
-0.03 / -1.12%
|
2.68
|
2.70
|
2.65
|
2.66
|
2.68
|
2.66
|
1,596,180
|
|
|
11/23/2020
|
+0.02 / +0.75%
|
2.67
|
2.71
|
2.66
|
2.69
|
2.68
|
2.69
|
1,240,220
|
|
|
11/20/2020
|
-0.01 / -0.37%
|
2.70
|
2.70
|
2.65
|
2.67
|
2.68
|
2.67
|
2,443,610
|
|
|
11/19/2020
|
-0.02 / -0.74%
|
2.72
|
2.72
|
2.67
|
2.68
|
2.68
|
2.68
|
1,474,640
|
|
|
11/18/2020
|
-0.01 / -0.37%
|
2.72
|
2.73
|
2.70
|
2.70
|
2.71
|
2.70
|
1,382,820
|
|
|
11/17/2020
|
-0.01 / -0.37%
|
2.72
|
2.75
|
2.70
|
2.71
|
2.71
|
2.71
|
1,746,680
|
|
|
11/16/2020
|
-0.03 / -1.09%
|
2.81
|
2.81
|
2.71
|
2.72
|
2.74
|
2.72
|
1,232,120
|
|
|
11/13/2020
|
+0.05 / +1.85%
|
2.70
|
2.78
|
2.70
|
2.75
|
2.74
|
2.75
|
1,935,390
|
|
|
11/12/2020
|
-0.03 / -1.10%
|
2.73
|
2.75
|
2.70
|
2.70
|
2.73
|
2.70
|
1,756,470
|
|
|
11/11/2020
|
0.00 / 0.00%
|
2.72
|
2.77
|
2.72
|
2.73
|
2.73
|
2.73
|
1,708,040
|
|
|
11/10/2020
|
-0.02 / -0.73%
|
2.78
|
2.80
|
2.72
|
2.73
|
2.75
|
2.73
|
2,129,240
|
|
|
11/9/2020
|
-0.03 / -1.08%
|
2.79
|
2.86
|
2.74
|
2.75
|
2.78
|
2.75
|
3,017,190
|
|
|
11/6/2020
|
+0.04 / +1.46%
|
2.73
|
2.79
|
2.73
|
2.78
|
2.76
|
2.78
|
1,344,360
|
|
|
11/5/2020
|
-0.04 / -1.44%
|
2.76
|
2.81
|
2.74
|
2.74
|
2.76
|
2.74
|
1,543,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|