|
|
Closing price on 3/8/2021
|
|
| Open |
3.23 |
| High |
3.25 |
| Low |
3.14 |
| Volume |
3,641,700 |
| Split-adjusted Price |
3.17 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
0.00 / 0.00%
|
3.23
|
3.25
|
3.14
|
3.17
|
3.19
|
3.17
|
3,641,700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
3.12
|
3.19
|
3.08
|
3.17
|
3.14
|
3.17
|
2,189,200
|
|
|
3/4/2021
|
-0.03 / -0.94%
|
3.23
|
3.27
|
3.10
|
3.17
|
3.20
|
3.17
|
2,335,900
|
|
|
3/3/2021
|
+0.05 / +1.59%
|
3.15
|
3.20
|
3.15
|
3.20
|
3.17
|
3.20
|
2,604,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
3.16
|
3.25
|
3.13
|
3.15
|
3.18
|
3.15
|
1,801,800
|
|
|
3/1/2021
|
+0.05 / +1.61%
|
3.10
|
3.18
|
3.10
|
3.15
|
3.14
|
3.15
|
1,988,100
|
|
|
2/26/2021
|
-0.02 / -0.64%
|
3.08
|
3.14
|
3.02
|
3.10
|
3.07
|
3.10
|
3,439,200
|
|
|
2/25/2021
|
-0.03 / -0.95%
|
3.19
|
3.20
|
3.10
|
3.12
|
3.14
|
3.12
|
1,920,600
|
|
|
2/24/2021
|
-0.10 / -3.08%
|
3.33
|
3.38
|
3.14
|
3.15
|
3.25
|
3.15
|
4,014,800
|
|
|
2/23/2021
|
+0.21 / +6.91%
|
3.04
|
3.25
|
3.03
|
3.25
|
3.17
|
3.25
|
6,484,300
|
|
|
2/22/2021
|
+0.05 / +1.67%
|
3.02
|
3.08
|
2.99
|
3.04
|
3.04
|
3.04
|
3,148,300
|
|
|
2/19/2021
|
-0.01 / -0.33%
|
2.94
|
3.04
|
2.94
|
2.99
|
3.00
|
2.99
|
2,169,300
|
|
|
2/18/2021
|
-0.01 / -0.33%
|
3.00
|
3.08
|
2.96
|
3.00
|
3.02
|
3.00
|
3,261,000
|
|
|
2/17/2021
|
+0.16 / +5.61%
|
2.89
|
3.04
|
2.88
|
3.01
|
2.97
|
3.01
|
2,780,500
|
|
|
2/9/2021
|
+0.05 / +1.79%
|
2.80
|
2.88
|
2.78
|
2.85
|
2.83
|
2.85
|
2,471,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|