|
Closing price on 2/8/2021
|
|
| Open |
2.99 |
| High |
3.02 |
| Low |
2.80 |
| Volume |
4,677,900 |
| Split-adjusted Price |
2.80 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.19 / -6.35%
|
2.99
|
3.02
|
2.80
|
2.80
|
2.89
|
2.80
|
4,677,900
|
|
|
2/5/2021
|
+0.06 / +2.05%
|
2.93
|
3.03
|
2.91
|
2.99
|
2.97
|
2.99
|
2,534,900
|
|
|
2/4/2021
|
+0.06 / +2.09%
|
2.88
|
3.03
|
2.87
|
2.93
|
2.93
|
2.93
|
2,472,400
|
|
|
2/3/2021
|
0.00 / 0.00%
|
2.87
|
2.95
|
2.85
|
2.87
|
2.89
|
2.87
|
3,358,000
|
|
|
2/2/2021
|
+0.08 / +2.87%
|
2.80
|
2.87
|
2.68
|
2.87
|
2.76
|
2.87
|
2,471,000
|
|
|
2/1/2021
|
-0.11 / -3.79%
|
2.90
|
3.06
|
2.71
|
2.79
|
2.88
|
2.79
|
3,050,300
|
|
|
1/29/2021
|
-0.16 / -5.23%
|
2.85
|
3.05
|
2.85
|
2.90
|
2.91
|
2.90
|
5,163,200
|
|
|
1/28/2021
|
-0.23 / -6.99%
|
3.08
|
3.09
|
3.06
|
3.06
|
3.06
|
3.06
|
4,255,500
|
|
|
1/27/2021
|
-0.01 / -0.30%
|
3.26
|
3.40
|
3.08
|
3.29
|
3.23
|
3.29
|
6,656,800
|
|
|
1/26/2021
|
-0.24 / -6.78%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
8,817,300
|
|
|
1/25/2021
|
-0.01 / -0.28%
|
3.50
|
3.69
|
3.48
|
3.54
|
3.55
|
3.54
|
6,200,100
|
|
|
1/22/2021
|
+0.01 / +0.28%
|
3.60
|
3.76
|
3.48
|
3.55
|
3.61
|
3.55
|
6,702,900
|
|
|
1/21/2021
|
+0.23 / +6.95%
|
3.40
|
3.54
|
3.27
|
3.54
|
3.44
|
3.54
|
7,136,100
|
|
|
1/20/2021
|
-0.13 / -3.78%
|
3.46
|
3.46
|
3.20
|
3.31
|
3.28
|
3.31
|
6,629,400
|
|
|
1/19/2021
|
-0.25 / -6.78%
|
3.80
|
3.80
|
3.44
|
3.44
|
3.64
|
3.44
|
7,625,800
|
|
|
1/18/2021
|
+0.24 / +6.96%
|
3.69
|
3.69
|
3.68
|
3.69
|
3.69
|
3.69
|
3,520,300
|
|
|
1/15/2021
|
+0.22 / +6.81%
|
3.29
|
3.45
|
3.26
|
3.45
|
3.40
|
3.45
|
8,898,400
|
|
|
1/14/2021
|
-0.01 / -0.31%
|
3.20
|
3.30
|
3.16
|
3.23
|
3.21
|
3.23
|
6,231,900
|
|
|
1/13/2021
|
-0.09 / -2.70%
|
3.31
|
3.44
|
3.21
|
3.24
|
3.27
|
3.24
|
6,787,000
|
|
|
1/12/2021
|
+0.12 / +3.74%
|
3.28
|
3.38
|
3.18
|
3.33
|
3.28
|
3.33
|
6,961,400
|
|
|
1/11/2021
|
+0.21 / +7.00%
|
3.13
|
3.21
|
3.12
|
3.21
|
3.21
|
3.21
|
7,572,400
|
|
|
1/8/2021
|
+0.12 / +4.17%
|
2.91
|
3.01
|
2.90
|
3.00
|
2.97
|
3.00
|
6,008,700
|
|
|
1/7/2021
|
+0.08 / +2.86%
|
2.80
|
2.90
|
2.80
|
2.88
|
2.85
|
2.88
|
4,212,500
|
|
|
1/6/2021
|
-0.03 / -1.06%
|
2.83
|
2.85
|
2.80
|
2.80
|
2.82
|
2.80
|
3,384,600
|
|
|
1/5/2021
|
-0.04 / -1.39%
|
2.86
|
2.86
|
2.82
|
2.83
|
2.84
|
2.83
|
4,190,500
|
|
|
1/4/2021
|
+0.01 / +0.35%
|
2.90
|
2.93
|
2.86
|
2.87
|
2.89
|
2.87
|
4,180,100
|
|
|
12/31/2020
|
+0.04 / +1.42%
|
2.85
|
2.90
|
2.84
|
2.86
|
2.88
|
2.86
|
3,428,700
|
|
|
12/30/2020
|
+0.06 / +2.17%
|
2.78
|
2.90
|
2.75
|
2.82
|
2.82
|
2.82
|
6,266,830
|
|
|
12/29/2020
|
+0.01 / +0.36%
|
2.75
|
2.81
|
2.71
|
2.76
|
2.78
|
2.76
|
2,789,980
|
|
|
12/28/2020
|
-0.03 / -1.08%
|
2.78
|
2.79
|
2.70
|
2.75
|
2.75
|
2.75
|
3,688,560
|
|
|
|