|
|
Closing price on 2/24/2020
|
|
| Open |
2.01 |
| High |
2.06 |
| Low |
2.00 |
| Volume |
4,572,060 |
| Split-adjusted Price |
2.00 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.15 / -6.98%
|
2.01
|
2.06
|
2.00
|
2.00
|
2.00
|
2.00
|
4,572,060
|
|
|
2/21/2020
|
-0.16 / -6.93%
|
2.25
|
2.31
|
2.15
|
2.15
|
2.21
|
2.15
|
4,617,400
|
|
|
2/20/2020
|
-0.02 / -0.86%
|
2.38
|
2.45
|
2.31
|
2.31
|
2.38
|
2.31
|
3,637,140
|
|
|
2/19/2020
|
+0.15 / +6.88%
|
2.33
|
2.33
|
2.25
|
2.33
|
2.32
|
2.33
|
7,853,920
|
|
|
2/18/2020
|
+0.14 / +6.86%
|
2.03
|
2.18
|
2.02
|
2.18
|
2.14
|
2.18
|
2,393,870
|
|
|
2/17/2020
|
-0.06 / -2.86%
|
2.10
|
2.13
|
2.00
|
2.04
|
2.08
|
2.04
|
2,821,760
|
|
|
2/14/2020
|
+0.10 / +5.00%
|
2.14
|
2.14
|
2.08
|
2.10
|
2.13
|
2.10
|
8,005,750
|
|
|
2/13/2020
|
+0.13 / +6.95%
|
2.00
|
2.00
|
1.95
|
2.00
|
2.00
|
2.00
|
6,942,080
|
|
|
2/12/2020
|
+0.12 / +6.86%
|
1.79
|
1.87
|
1.78
|
1.87
|
1.84
|
1.87
|
2,575,660
|
|
|
2/11/2020
|
+0.03 / +1.74%
|
1.72
|
1.78
|
1.71
|
1.75
|
1.76
|
1.75
|
1,307,980
|
|
|
2/10/2020
|
-0.08 / -4.44%
|
1.75
|
1.79
|
1.72
|
1.72
|
1.75
|
1.72
|
1,256,030
|
|
|
2/7/2020
|
+0.01 / +0.56%
|
1.79
|
1.86
|
1.75
|
1.80
|
1.82
|
1.80
|
2,039,170
|
|
|
2/6/2020
|
+0.07 / +4.07%
|
1.74
|
1.80
|
1.70
|
1.79
|
1.75
|
1.79
|
1,792,250
|
|
|
2/5/2020
|
+0.01 / +0.58%
|
1.71
|
1.78
|
1.70
|
1.72
|
1.73
|
1.72
|
1,375,760
|
|
|
2/4/2020
|
+0.06 / +3.64%
|
1.69
|
1.72
|
1.65
|
1.71
|
1.69
|
1.71
|
1,833,750
|
|
|
2/3/2020
|
-0.05 / -2.94%
|
1.62
|
1.75
|
1.59
|
1.65
|
1.60
|
1.65
|
3,631,110
|
|
|
1/31/2020
|
-0.12 / -6.59%
|
1.79
|
1.83
|
1.70
|
1.70
|
1.75
|
1.70
|
2,463,560
|
|
|
1/30/2020
|
-0.13 / -6.67%
|
1.93
|
1.93
|
1.82
|
1.82
|
1.83
|
1.82
|
2,431,710
|
|
|
1/22/2020
|
+0.07 / +3.72%
|
1.92
|
1.96
|
1.88
|
1.95
|
1.93
|
1.95
|
1,486,140
|
|
|
1/21/2020
|
+0.12 / +6.82%
|
1.76
|
1.88
|
1.76
|
1.88
|
1.86
|
1.88
|
1,772,320
|
|
|
1/20/2020
|
+0.02 / +1.15%
|
1.76
|
1.80
|
1.72
|
1.76
|
1.75
|
1.76
|
837,650
|
|
|
1/17/2020
|
+0.02 / +1.16%
|
1.70
|
1.81
|
1.69
|
1.74
|
1.74
|
1.74
|
1,035,180
|
|
|
1/16/2020
|
-0.02 / -1.15%
|
1.74
|
1.79
|
1.70
|
1.72
|
1.74
|
1.72
|
1,049,640
|
|
|
1/15/2020
|
-0.07 / -3.87%
|
1.81
|
1.81
|
1.73
|
1.74
|
1.77
|
1.74
|
1,002,700
|
|
|
1/14/2020
|
+0.10 / +5.85%
|
1.68
|
1.82
|
1.67
|
1.81
|
1.78
|
1.81
|
1,710,950
|
|
|
1/13/2020
|
-0.11 / -6.04%
|
1.84
|
1.86
|
1.71
|
1.71
|
1.74
|
1.71
|
2,400,650
|
|
|
1/10/2020
|
-0.13 / -6.67%
|
1.97
|
2.03
|
1.82
|
1.82
|
1.90
|
1.82
|
4,194,050
|
|
|
1/9/2020
|
-0.02 / -1.02%
|
2.03
|
2.05
|
1.95
|
1.95
|
2.00
|
1.95
|
1,887,970
|
|
|
1/8/2020
|
-0.14 / -6.64%
|
2.08
|
2.08
|
1.97
|
1.97
|
2.00
|
1.97
|
3,545,750
|
|
|
1/7/2020
|
+0.11 / +5.50%
|
2.02
|
2.14
|
1.99
|
2.11
|
2.07
|
2.11
|
1,898,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|