|
Closing price on 8/7/2018
|
|
| Open |
3.68 |
| High |
3.68 |
| Low |
3.60 |
| Volume |
442,770 |
| Split-adjusted Price |
3.60 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2018
|
-0.04 / -1.10%
|
3.68
|
3.68
|
3.60
|
3.60
|
3.61
|
3.60
|
442,770
|
|
|
8/6/2018
|
-0.05 / -1.36%
|
3.66
|
3.70
|
3.63
|
3.64
|
3.65
|
3.64
|
574,130
|
|
|
8/3/2018
|
-0.04 / -1.07%
|
3.72
|
3.79
|
3.66
|
3.69
|
3.71
|
3.69
|
419,440
|
|
|
8/2/2018
|
-0.07 / -1.84%
|
3.79
|
3.80
|
3.65
|
3.73
|
3.71
|
3.73
|
991,460
|
|
|
8/1/2018
|
0.00 / 0.00%
|
3.87
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
804,000
|
|
|
7/31/2018
|
+0.08 / +2.15%
|
3.70
|
3.88
|
3.70
|
3.80
|
3.78
|
3.80
|
900,520
|
|
|
7/30/2018
|
-0.25 / -6.30%
|
3.95
|
3.95
|
3.70
|
3.72
|
3.78
|
3.72
|
2,639,370
|
|
|
7/27/2018
|
-0.03 / -0.75%
|
4.00
|
4.06
|
3.92
|
3.97
|
3.96
|
3.97
|
681,900
|
|
|
7/26/2018
|
-0.11 / -2.68%
|
4.20
|
4.25
|
3.93
|
4.00
|
4.12
|
4.00
|
1,582,840
|
|
|
7/25/2018
|
+0.26 / +6.75%
|
3.85
|
4.11
|
3.85
|
4.11
|
4.06
|
4.11
|
4,683,480
|
|
|
7/24/2018
|
0.00 / 0.00%
|
3.85
|
3.95
|
3.78
|
3.85
|
3.86
|
3.85
|
641,100
|
|
|
7/23/2018
|
+0.07 / +1.85%
|
3.80
|
4.04
|
3.78
|
3.85
|
3.96
|
3.85
|
1,503,840
|
|
|
7/20/2018
|
+0.13 / +3.56%
|
3.63
|
3.84
|
3.63
|
3.78
|
3.80
|
3.78
|
1,180,250
|
|
|
7/19/2018
|
-0.06 / -1.62%
|
3.65
|
3.79
|
3.64
|
3.65
|
3.69
|
3.65
|
709,570
|
|
|
7/18/2018
|
+0.04 / +1.09%
|
3.67
|
3.75
|
3.65
|
3.71
|
3.68
|
3.71
|
474,740
|
|
|
7/17/2018
|
-0.11 / -2.91%
|
3.78
|
3.78
|
3.62
|
3.67
|
3.67
|
3.67
|
493,570
|
|
|
7/16/2018
|
+0.19 / +5.29%
|
3.81
|
3.84
|
3.71
|
3.78
|
3.82
|
3.78
|
1,736,340
|
|
|
7/13/2018
|
+0.23 / +6.85%
|
3.42
|
3.59
|
3.42
|
3.59
|
3.56
|
3.59
|
902,480
|
|
|
7/12/2018
|
+0.16 / +5.00%
|
3.21
|
3.41
|
3.21
|
3.36
|
3.35
|
3.36
|
656,100
|
|
|
7/11/2018
|
-0.11 / -3.32%
|
3.32
|
3.32
|
3.20
|
3.20
|
3.26
|
3.20
|
392,450
|
|
|
7/10/2018
|
-0.02 / -0.60%
|
3.33
|
3.38
|
3.30
|
3.31
|
3.32
|
3.31
|
355,380
|
|
|
7/9/2018
|
-0.01 / -0.30%
|
3.30
|
3.40
|
3.30
|
3.33
|
3.33
|
3.33
|
446,490
|
|
|
7/6/2018
|
+0.01 / +0.30%
|
3.30
|
3.40
|
3.30
|
3.34
|
3.34
|
3.34
|
659,980
|
|
|
7/5/2018
|
-0.09 / -2.63%
|
3.45
|
3.45
|
3.30
|
3.33
|
3.36
|
3.33
|
273,820
|
|
|
7/4/2018
|
+0.02 / +0.59%
|
3.40
|
3.45
|
3.34
|
3.42
|
3.39
|
3.42
|
367,240
|
|
|
7/3/2018
|
-0.12 / -3.41%
|
3.57
|
3.57
|
3.40
|
3.40
|
3.46
|
3.40
|
429,470
|
|
|
7/2/2018
|
-0.07 / -1.95%
|
3.60
|
3.60
|
3.49
|
3.52
|
3.52
|
3.52
|
426,090
|
|
|
6/29/2018
|
-0.04 / -1.10%
|
3.55
|
3.65
|
3.55
|
3.59
|
3.59
|
3.59
|
264,200
|
|
|
6/28/2018
|
0.00 / 0.00%
|
3.68
|
3.68
|
3.51
|
3.63
|
3.60
|
3.63
|
307,720
|
|
|
6/27/2018
|
0.00 / 0.00%
|
3.65
|
3.76
|
3.63
|
3.63
|
3.67
|
3.63
|
304,780
|
|
|