|
Closing price on 9/10/2018
|
|
| Open |
3.75 |
| High |
3.79 |
| Low |
3.65 |
| Volume |
466,310 |
| Split-adjusted Price |
3.69 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
0.00 / 0.00%
|
3.75
|
3.79
|
3.65
|
3.69
|
3.71
|
3.69
|
466,310
|
|
|
9/7/2018
|
-0.09 / -2.38%
|
3.75
|
3.79
|
3.69
|
3.69
|
3.73
|
3.69
|
793,900
|
|
|
9/6/2018
|
-0.03 / -0.79%
|
3.81
|
3.88
|
3.70
|
3.78
|
3.80
|
3.78
|
539,480
|
|
|
9/5/2018
|
-0.05 / -1.30%
|
3.86
|
3.93
|
3.70
|
3.81
|
3.84
|
3.81
|
895,260
|
|
|
9/4/2018
|
+0.21 / +5.75%
|
3.65
|
3.90
|
3.65
|
3.86
|
3.84
|
3.86
|
3,062,870
|
|
|
8/31/2018
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.64
|
3.65
|
3.65
|
3.65
|
261,260
|
|
|
8/30/2018
|
+0.01 / +0.27%
|
3.65
|
3.67
|
3.63
|
3.66
|
3.65
|
3.66
|
195,920
|
|
|
8/29/2018
|
-0.01 / -0.27%
|
3.69
|
3.69
|
3.65
|
3.65
|
3.66
|
3.65
|
276,130
|
|
|
8/28/2018
|
+0.02 / +0.55%
|
3.64
|
3.70
|
3.64
|
3.66
|
3.67
|
3.66
|
316,850
|
|
|
8/27/2018
|
-0.01 / -0.27%
|
3.65
|
3.67
|
3.64
|
3.64
|
3.64
|
3.64
|
84,290
|
|
|
8/24/2018
|
+0.02 / +0.55%
|
3.63
|
3.72
|
3.62
|
3.65
|
3.67
|
3.65
|
412,290
|
|
|
8/23/2018
|
0.00 / 0.00%
|
3.63
|
3.65
|
3.61
|
3.63
|
3.63
|
3.63
|
292,960
|
|
|
8/22/2018
|
+0.01 / +0.28%
|
3.67
|
3.68
|
3.62
|
3.63
|
3.64
|
3.63
|
188,740
|
|
|
8/21/2018
|
-0.01 / -0.28%
|
3.62
|
3.66
|
3.60
|
3.62
|
3.61
|
3.62
|
533,570
|
|
|
8/20/2018
|
+0.01 / +0.28%
|
3.63
|
3.68
|
3.60
|
3.63
|
3.62
|
3.63
|
312,710
|
|
|
8/17/2018
|
-0.05 / -1.36%
|
3.68
|
3.68
|
3.60
|
3.62
|
3.63
|
3.62
|
243,520
|
|
|
8/16/2018
|
0.00 / 0.00%
|
3.67
|
3.69
|
3.60
|
3.67
|
3.63
|
3.67
|
405,440
|
|
|
8/15/2018
|
-0.06 / -1.61%
|
3.73
|
3.74
|
3.62
|
3.67
|
3.66
|
3.67
|
770,140
|
|
|
8/14/2018
|
-0.05 / -1.32%
|
3.80
|
3.80
|
3.71
|
3.73
|
3.74
|
3.73
|
390,980
|
|
|
8/13/2018
|
+0.24 / +6.78%
|
3.55
|
3.78
|
3.50
|
3.78
|
3.74
|
3.78
|
1,575,020
|
|
|
8/10/2018
|
-0.04 / -1.12%
|
3.60
|
3.64
|
3.50
|
3.54
|
3.56
|
3.54
|
551,890
|
|
|
8/9/2018
|
-0.01 / -0.28%
|
3.57
|
3.69
|
3.57
|
3.58
|
3.60
|
3.58
|
648,470
|
|
|
8/8/2018
|
-0.01 / -0.28%
|
3.60
|
3.65
|
3.59
|
3.59
|
3.61
|
3.59
|
594,180
|
|
|
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
|
|
|