|
|
Closing price on 4/20/2020
|
|
| Open |
2.92 |
| High |
2.95 |
| Low |
2.82 |
| Volume |
4,241,110 |
| Split-adjusted Price |
2.86 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.92
|
2.95
|
2.82
|
2.86
|
2.88
|
2.86
|
4,241,110
|
|
|
4/17/2020
|
-0.07 / -2.39%
|
2.93
|
2.97
|
2.85
|
2.86
|
2.89
|
2.86
|
5,060,870
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.97
|
3.05
|
2.89
|
2.93
|
2.98
|
2.93
|
4,175,160
|
|
|
4/15/2020
|
+0.19 / +6.93%
|
2.75
|
2.93
|
2.75
|
2.93
|
2.91
|
2.93
|
7,145,920
|
|
|
4/14/2020
|
-0.11 / -3.86%
|
2.81
|
2.83
|
2.70
|
2.74
|
2.76
|
2.74
|
3,569,630
|
|
|
4/13/2020
|
+0.04 / +1.42%
|
2.82
|
2.92
|
2.70
|
2.85
|
2.82
|
2.85
|
3,456,400
|
|
|
4/10/2020
|
-0.17 / -5.70%
|
2.90
|
2.92
|
2.78
|
2.81
|
2.81
|
2.81
|
13,839,620
|
|
|
4/9/2020
|
+0.01 / +0.34%
|
2.97
|
3.15
|
2.96
|
2.98
|
3.04
|
2.98
|
7,479,310
|
|
|
4/8/2020
|
+0.19 / +6.83%
|
2.85
|
2.97
|
2.72
|
2.97
|
2.92
|
2.97
|
1,587,380
|
|
|
4/7/2020
|
-0.20 / -6.71%
|
2.98
|
2.98
|
2.78
|
2.78
|
2.81
|
2.78
|
9,186,170
|
|
|
4/6/2020
|
-0.15 / -4.79%
|
3.34
|
3.34
|
2.95
|
2.98
|
3.18
|
2.98
|
21,156,490
|
|
|
4/3/2020
|
+0.20 / +6.83%
|
3.13
|
3.13
|
3.13
|
3.13
|
3.13
|
3.13
|
541,070
|
|
|
4/1/2020
|
+0.19 / +6.93%
|
2.55
|
2.93
|
2.55
|
2.93
|
2.78
|
2.93
|
3,907,030
|
|
|
3/31/2020
|
-0.20 / -6.80%
|
2.74
|
2.86
|
2.74
|
2.74
|
2.74
|
2.74
|
19,890,630
|
|
|
3/30/2020
|
-0.22 / -6.96%
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
2.94
|
52,780
|
|
|
3/27/2020
|
-0.23 / -6.78%
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
3.16
|
276,940
|
|
|
3/26/2020
|
-0.25 / -6.87%
|
3.39
|
3.39
|
3.39
|
3.39
|
3.39
|
3.39
|
1,275,330
|
|
|
3/25/2020
|
-0.27 / -6.91%
|
3.64
|
3.70
|
3.64
|
3.64
|
3.64
|
3.64
|
13,307,930
|
|
|
3/24/2020
|
-0.29 / -6.90%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
161,010
|
|
|
3/23/2020
|
-0.31 / -6.87%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
113,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|