|
|
Closing price on 5/8/2019
|
|
| Open |
1.94 |
| High |
1.95 |
| Low |
1.90 |
| Volume |
1,267,150 |
| Split-adjusted Price |
1.91 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.05 / -2.55%
|
1.94
|
1.95
|
1.90
|
1.91
|
1.92
|
1.91
|
1,267,150
|
|
|
5/7/2019
|
+0.01 / +0.51%
|
1.97
|
1.99
|
1.94
|
1.96
|
1.96
|
1.96
|
1,267,730
|
|
|
5/6/2019
|
-0.08 / -3.94%
|
2.02
|
2.04
|
1.95
|
1.95
|
1.99
|
1.95
|
1,843,240
|
|
|
5/3/2019
|
-0.03 / -1.46%
|
2.06
|
2.07
|
2.00
|
2.03
|
2.05
|
2.03
|
756,390
|
|
|
5/2/2019
|
0.00 / 0.00%
|
2.07
|
2.08
|
2.05
|
2.06
|
2.06
|
2.06
|
667,990
|
|
|
4/26/2019
|
-0.01 / -0.48%
|
2.09
|
2.09
|
2.05
|
2.06
|
2.06
|
2.06
|
1,132,260
|
|
|
4/25/2019
|
-0.02 / -0.96%
|
2.10
|
2.13
|
2.07
|
2.07
|
2.10
|
2.07
|
746,140
|
|
|
4/24/2019
|
+0.03 / +1.46%
|
2.06
|
2.14
|
2.06
|
2.09
|
2.10
|
2.09
|
768,450
|
|
|
4/23/2019
|
0.00 / 0.00%
|
2.06
|
2.08
|
2.05
|
2.06
|
2.06
|
2.06
|
1,080,320
|
|
|
4/22/2019
|
-0.07 / -3.29%
|
2.13
|
2.15
|
2.06
|
2.06
|
2.10
|
2.06
|
2,005,740
|
|
|
4/19/2019
|
-0.01 / -0.47%
|
2.14
|
2.18
|
2.13
|
2.13
|
2.15
|
2.13
|
1,467,430
|
|
|
4/18/2019
|
-0.05 / -2.28%
|
2.19
|
2.20
|
2.14
|
2.14
|
2.17
|
2.14
|
1,311,600
|
|
|
4/17/2019
|
-0.02 / -0.90%
|
2.22
|
2.24
|
2.19
|
2.19
|
2.21
|
2.19
|
1,720,970
|
|
|
4/16/2019
|
-0.02 / -0.90%
|
2.23
|
2.23
|
2.20
|
2.21
|
2.21
|
2.21
|
981,490
|
|
|
4/12/2019
|
+0.02 / +0.90%
|
2.21
|
2.23
|
2.20
|
2.23
|
2.22
|
2.23
|
839,640
|
|
|
4/11/2019
|
-0.01 / -0.45%
|
2.22
|
2.24
|
2.20
|
2.21
|
2.22
|
2.21
|
1,024,610
|
|
|
4/10/2019
|
-0.01 / -0.45%
|
2.23
|
2.23
|
2.21
|
2.22
|
2.22
|
2.22
|
1,462,690
|
|
|
4/9/2019
|
+0.01 / +0.45%
|
2.23
|
2.25
|
2.22
|
2.23
|
2.23
|
2.23
|
848,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|