|
Closing price on 4/8/2019
|
|
| Open |
2.24 |
| High |
2.28 |
| Low |
2.22 |
| Volume |
1,714,550 |
| Split-adjusted Price |
2.22 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
0.00 / 0.00%
|
2.24
|
2.28
|
2.22
|
2.22
|
2.24
|
2.22
|
1,714,550
|
|
|
4/5/2019
|
0.00 / 0.00%
|
2.23
|
2.28
|
2.21
|
2.22
|
2.23
|
2.22
|
1,487,910
|
|
|
4/4/2019
|
0.00 / 0.00%
|
2.22
|
2.24
|
2.20
|
2.22
|
2.22
|
2.22
|
975,810
|
|
|
4/3/2019
|
-0.03 / -1.33%
|
2.26
|
2.27
|
2.22
|
2.22
|
2.24
|
2.22
|
713,350
|
|
|
4/2/2019
|
0.00 / 0.00%
|
2.27
|
2.29
|
2.25
|
2.25
|
2.26
|
2.25
|
925,710
|
|
|
4/1/2019
|
+0.04 / +1.81%
|
2.21
|
2.31
|
2.20
|
2.25
|
2.24
|
2.25
|
1,805,650
|
|
|
3/29/2019
|
-0.01 / -0.45%
|
2.21
|
2.22
|
2.19
|
2.21
|
2.21
|
2.21
|
878,310
|
|
|
3/28/2019
|
0.00 / 0.00%
|
2.22
|
2.23
|
2.20
|
2.22
|
2.21
|
2.22
|
1,028,630
|
|
|
3/27/2019
|
+0.02 / +0.91%
|
2.22
|
2.23
|
2.19
|
2.22
|
2.21
|
2.22
|
674,860
|
|
|
3/26/2019
|
+0.01 / +0.46%
|
2.16
|
2.20
|
2.16
|
2.20
|
2.18
|
2.20
|
2,279,210
|
|
|
3/25/2019
|
-0.06 / -2.67%
|
2.24
|
2.25
|
2.17
|
2.19
|
2.21
|
2.19
|
3,714,920
|
|
|
3/22/2019
|
-0.03 / -1.32%
|
2.30
|
2.32
|
2.24
|
2.25
|
2.27
|
2.25
|
1,833,600
|
|
|
3/21/2019
|
-0.06 / -2.56%
|
2.34
|
2.37
|
2.28
|
2.28
|
2.31
|
2.28
|
3,664,780
|
|
|
3/20/2019
|
-0.05 / -2.09%
|
2.40
|
2.40
|
2.32
|
2.34
|
2.36
|
2.34
|
2,151,170
|
|
|
3/19/2019
|
-0.04 / -1.65%
|
2.44
|
2.44
|
2.39
|
2.39
|
2.41
|
2.39
|
2,225,270
|
|
|
3/18/2019
|
0.00 / 0.00%
|
2.43
|
2.46
|
2.42
|
2.43
|
2.43
|
2.43
|
1,650,060
|
|
|
3/15/2019
|
+0.02 / +0.83%
|
2.41
|
2.48
|
2.41
|
2.43
|
2.44
|
2.43
|
2,338,150
|
|
|
3/14/2019
|
+0.01 / +0.42%
|
2.42
|
2.43
|
2.39
|
2.41
|
2.41
|
2.41
|
2,939,910
|
|
|
3/13/2019
|
0.00 / 0.00%
|
2.41
|
2.45
|
2.39
|
2.40
|
2.41
|
2.40
|
2,579,620
|
|
|
3/12/2019
|
-0.04 / -1.64%
|
2.46
|
2.47
|
2.40
|
2.40
|
2.43
|
2.40
|
2,037,430
|
|
|
3/11/2019
|
+0.01 / +0.41%
|
2.43
|
2.48
|
2.42
|
2.44
|
2.44
|
2.44
|
2,695,870
|
|
|
3/8/2019
|
-0.07 / -2.80%
|
2.47
|
2.49
|
2.39
|
2.43
|
2.44
|
2.43
|
4,082,240
|
|
|
3/7/2019
|
+0.03 / +1.21%
|
2.50
|
2.60
|
2.49
|
2.50
|
2.54
|
2.50
|
5,920,650
|
|
|
3/6/2019
|
+0.10 / +4.22%
|
2.37
|
2.49
|
2.37
|
2.47
|
2.45
|
2.47
|
6,639,270
|
|
|
3/5/2019
|
0.00 / 0.00%
|
2.37
|
2.44
|
2.32
|
2.37
|
2.38
|
2.37
|
3,786,850
|
|
|
3/4/2019
|
+0.05 / +2.16%
|
2.35
|
2.39
|
2.33
|
2.37
|
2.35
|
2.37
|
3,972,550
|
|
|
3/1/2019
|
+0.10 / +4.50%
|
2.20
|
2.33
|
2.20
|
2.32
|
2.27
|
2.32
|
3,467,820
|
|
|
2/28/2019
|
-0.08 / -3.48%
|
2.30
|
2.36
|
2.17
|
2.22
|
2.24
|
2.22
|
4,911,130
|
|
|
2/27/2019
|
-0.14 / -5.74%
|
2.42
|
2.47
|
2.27
|
2.30
|
2.30
|
2.30
|
15,331,730
|
|
|
2/26/2019
|
-0.15 / -5.79%
|
2.59
|
2.59
|
2.41
|
2.44
|
2.42
|
2.44
|
16,575,090
|
|
|
|