|
Closing price on 9/1/2020
|
|
| Open |
2.57 |
| High |
2.67 |
| Low |
2.57 |
| Volume |
2,904,620 |
| Split-adjusted Price |
2.65 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.07 / +2.71%
|
2.57
|
2.67
|
2.57
|
2.65
|
2.64
|
2.65
|
2,904,620
|
|
|
8/31/2020
|
-0.02 / -0.77%
|
2.61
|
2.63
|
2.57
|
2.58
|
2.59
|
2.58
|
1,696,590
|
|
|
8/28/2020
|
+0.01 / +0.39%
|
2.60
|
2.63
|
2.58
|
2.60
|
2.60
|
2.60
|
1,440,240
|
|
|
8/27/2020
|
+0.02 / +0.78%
|
2.57
|
2.62
|
2.56
|
2.59
|
2.60
|
2.59
|
1,562,560
|
|
|
8/26/2020
|
-0.05 / -1.91%
|
2.61
|
2.62
|
2.57
|
2.57
|
2.58
|
2.57
|
3,058,680
|
|
|
8/25/2020
|
-0.01 / -0.38%
|
2.63
|
2.66
|
2.61
|
2.62
|
2.63
|
2.62
|
2,171,040
|
|
|
8/24/2020
|
+0.01 / +0.38%
|
2.64
|
2.68
|
2.62
|
2.63
|
2.65
|
2.63
|
2,341,230
|
|
|
8/21/2020
|
+0.08 / +3.15%
|
2.55
|
2.64
|
2.53
|
2.62
|
2.59
|
2.62
|
2,342,250
|
|
|
8/20/2020
|
-0.02 / -0.78%
|
2.56
|
2.58
|
2.51
|
2.54
|
2.55
|
2.54
|
1,391,810
|
|
|
8/19/2020
|
-0.01 / -0.39%
|
2.58
|
2.59
|
2.56
|
2.56
|
2.57
|
2.56
|
1,337,980
|
|
|
8/18/2020
|
-0.01 / -0.39%
|
2.59
|
2.61
|
2.57
|
2.57
|
2.59
|
2.57
|
1,100,210
|
|
|
8/17/2020
|
-0.01 / -0.39%
|
2.59
|
2.61
|
2.54
|
2.58
|
2.57
|
2.58
|
1,594,840
|
|
|
8/14/2020
|
-0.01 / -0.38%
|
2.61
|
2.67
|
2.55
|
2.59
|
2.60
|
2.59
|
1,515,450
|
|
|
8/13/2020
|
+0.03 / +1.17%
|
2.57
|
2.66
|
2.57
|
2.60
|
2.62
|
2.60
|
1,452,570
|
|
|
8/12/2020
|
-0.03 / -1.15%
|
2.62
|
2.62
|
2.55
|
2.57
|
2.58
|
2.57
|
1,739,480
|
|
|
8/11/2020
|
-0.04 / -1.52%
|
2.68
|
2.70
|
2.58
|
2.60
|
2.62
|
2.60
|
1,615,710
|
|
|
8/10/2020
|
+0.10 / +3.94%
|
2.54
|
2.70
|
2.54
|
2.64
|
2.63
|
2.64
|
2,249,990
|
|
|
8/7/2020
|
+0.10 / +4.10%
|
2.44
|
2.61
|
2.43
|
2.54
|
2.55
|
2.54
|
2,375,000
|
|
|
8/6/2020
|
-0.10 / -3.94%
|
2.49
|
2.54
|
2.43
|
2.44
|
2.47
|
2.44
|
2,804,710
|
|
|
8/5/2020
|
-0.02 / -0.78%
|
2.56
|
2.65
|
2.47
|
2.54
|
2.56
|
2.54
|
1,862,110
|
|
|
8/4/2020
|
+0.16 / +6.67%
|
2.53
|
2.56
|
2.50
|
2.56
|
2.55
|
2.56
|
4,097,260
|
|
|
8/3/2020
|
+0.15 / +6.67%
|
2.40
|
2.40
|
2.35
|
2.40
|
2.40
|
2.40
|
2,853,820
|
|
|
7/31/2020
|
-0.16 / -6.64%
|
2.30
|
2.38
|
2.25
|
2.25
|
2.27
|
2.25
|
3,214,690
|
|
|
7/30/2020
|
-0.01 / -0.41%
|
2.42
|
2.48
|
2.41
|
2.41
|
2.43
|
2.41
|
1,354,740
|
|
|
7/29/2020
|
-0.18 / -6.92%
|
2.50
|
2.50
|
2.42
|
2.42
|
2.42
|
2.42
|
2,515,580
|
|
|
7/28/2020
|
+0.11 / +4.42%
|
2.33
|
2.65
|
2.33
|
2.60
|
2.49
|
2.60
|
3,331,300
|
|
|
7/27/2020
|
-0.18 / -6.74%
|
2.60
|
2.60
|
2.49
|
2.49
|
2.52
|
2.49
|
3,712,060
|
|
|
7/24/2020
|
-0.20 / -6.97%
|
2.82
|
2.85
|
2.67
|
2.67
|
2.72
|
2.67
|
5,966,630
|
|
|
7/23/2020
|
-0.12 / -4.01%
|
2.97
|
3.03
|
2.79
|
2.87
|
2.89
|
2.87
|
3,108,190
|
|
|
7/22/2020
|
-0.06 / -1.97%
|
3.07
|
3.07
|
2.98
|
2.99
|
3.00
|
2.99
|
1,604,130
|
|
|
|