|
|
Closing price on 3/20/2020
|
|
| Open |
4.51 |
| High |
4.81 |
| Low |
4.51 |
| Volume |
7,276,140 |
| Split-adjusted Price |
4.51 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.33 / -6.82%
|
4.51
|
4.81
|
4.51
|
4.51
|
4.53
|
4.51
|
7,276,140
|
|
|
3/19/2020
|
-0.36 / -6.92%
|
5.56
|
5.56
|
4.84
|
4.84
|
5.26
|
4.84
|
35,482,420
|
|
|
3/18/2020
|
+0.34 / +7.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
430,510
|
|
|
3/17/2020
|
+0.31 / +6.81%
|
4.86
|
4.86
|
4.86
|
4.86
|
4.86
|
4.86
|
735,600
|
|
|
3/16/2020
|
+0.29 / +6.81%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
413,130
|
|
|
3/13/2020
|
+0.27 / +6.77%
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
4.26
|
2,921,100
|
|
|
3/12/2020
|
+0.26 / +6.97%
|
3.95
|
3.99
|
3.73
|
3.99
|
3.95
|
3.99
|
9,138,750
|
|
|
3/11/2020
|
+0.24 / +6.88%
|
3.73
|
3.73
|
3.60
|
3.73
|
3.73
|
3.73
|
12,343,670
|
|
|
3/10/2020
|
+0.22 / +6.73%
|
3.49
|
3.49
|
3.49
|
3.49
|
3.49
|
3.49
|
1,233,130
|
|
|
3/9/2020
|
+0.21 / +6.86%
|
3.27
|
3.27
|
3.06
|
3.27
|
3.25
|
3.27
|
20,636,010
|
|
|
3/6/2020
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
1,280,860
|
|
|
3/5/2020
|
+0.18 / +6.72%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
1,819,080
|
|
|
3/4/2020
|
+0.17 / +6.77%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
519,570
|
|
|
3/3/2020
|
+0.16 / +6.81%
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
990,320
|
|
|
3/2/2020
|
+0.15 / +6.82%
|
2.27
|
2.35
|
2.25
|
2.35
|
2.34
|
2.35
|
10,721,060
|
|
|
2/28/2020
|
+0.08 / +3.77%
|
2.07
|
2.22
|
2.05
|
2.20
|
2.13
|
2.20
|
3,251,080
|
|
|
2/27/2020
|
+0.13 / +6.53%
|
1.97
|
2.12
|
1.97
|
2.12
|
2.06
|
2.12
|
3,165,640
|
|
|
2/26/2020
|
-0.08 / -3.86%
|
2.00
|
2.06
|
1.95
|
1.99
|
2.00
|
1.99
|
1,841,010
|
|
|
2/25/2020
|
+0.07 / +3.50%
|
1.87
|
2.10
|
1.86
|
2.07
|
1.96
|
2.07
|
3,967,890
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|