|
|
Closing price on 2/3/2020
|
|
| Open |
1.62 |
| High |
1.75 |
| Low |
1.59 |
| Volume |
3,631,110 |
| Split-adjusted Price |
1.65 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2020
|
-0.10 / -4.76%
|
2.07
|
2.12
|
1.98
|
2.00
|
2.06
|
2.00
|
3,058,510
|
|
|
1/3/2020
|
+0.01 / +0.48%
|
2.19
|
2.23
|
2.10
|
2.10
|
2.21
|
2.10
|
5,307,180
|
|
|
1/2/2020
|
+0.13 / +6.63%
|
2.01
|
2.09
|
1.98
|
2.09
|
2.07
|
2.09
|
2,572,810
|
|
|
12/31/2019
|
-0.06 / -2.97%
|
2.00
|
2.09
|
1.93
|
1.96
|
2.02
|
1.96
|
2,588,550
|
|
|
12/30/2019
|
-0.14 / -6.48%
|
2.18
|
2.19
|
2.01
|
2.02
|
2.06
|
2.02
|
3,632,770
|
|
|
12/27/2019
|
+0.03 / +1.41%
|
2.20
|
2.23
|
2.11
|
2.16
|
2.19
|
2.16
|
2,537,770
|
|
|
12/26/2019
|
-0.15 / -6.58%
|
2.31
|
2.31
|
2.13
|
2.13
|
2.18
|
2.13
|
7,030,980
|
|
|
12/25/2019
|
-0.17 / -6.94%
|
2.45
|
2.53
|
2.28
|
2.28
|
2.35
|
2.28
|
5,434,980
|
|
|
12/24/2019
|
-0.05 / -2.00%
|
2.50
|
2.51
|
2.42
|
2.45
|
2.47
|
2.45
|
2,390,130
|
|
|
12/23/2019
|
-0.05 / -1.96%
|
2.65
|
2.70
|
2.48
|
2.50
|
2.56
|
2.50
|
4,457,490
|
|
|
12/20/2019
|
+0.09 / +3.66%
|
2.46
|
2.55
|
2.34
|
2.55
|
2.48
|
2.55
|
3,435,080
|
|
|
12/19/2019
|
-0.18 / -6.82%
|
2.46
|
2.63
|
2.46
|
2.46
|
2.47
|
2.46
|
9,124,080
|
|
|
12/18/2019
|
-0.19 / -6.71%
|
2.70
|
2.83
|
2.64
|
2.64
|
2.67
|
2.64
|
7,219,190
|
|
|
12/17/2019
|
0.00 / 0.00%
|
2.92
|
3.02
|
2.64
|
2.83
|
2.92
|
2.83
|
9,685,810
|
|
|
12/16/2019
|
+0.18 / +6.79%
|
2.65
|
2.83
|
2.64
|
2.83
|
2.80
|
2.83
|
8,474,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|