|
Closing price on 9/29/2022
|
|
| Open |
1.84 |
| High |
1.86 |
| Low |
1.77 |
| Volume |
622,500 |
| Split-adjusted Price |
1.78 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.02 / -1.11%
|
1.84
|
1.86
|
1.77
|
1.78
|
1.81
|
1.78
|
622,500
|
|
|
9/28/2022
|
-0.07 / -3.74%
|
1.89
|
1.89
|
1.80
|
1.80
|
1.84
|
1.80
|
1,468,700
|
|
|
9/27/2022
|
-0.01 / -0.53%
|
1.88
|
1.93
|
1.86
|
1.87
|
1.89
|
1.87
|
789,000
|
|
|
9/26/2022
|
-0.09 / -4.57%
|
1.97
|
1.97
|
1.85
|
1.88
|
1.90
|
1.88
|
1,904,100
|
|
|
9/23/2022
|
+0.10 / +5.35%
|
1.88
|
1.99
|
1.80
|
1.97
|
1.93
|
1.97
|
3,309,600
|
|
|
9/22/2022
|
+0.04 / +2.19%
|
1.80
|
1.87
|
1.75
|
1.87
|
1.79
|
1.87
|
2,048,600
|
|
|
9/21/2022
|
-0.02 / -1.08%
|
1.85
|
1.89
|
1.77
|
1.83
|
1.84
|
1.83
|
1,298,900
|
|
|
9/20/2022
|
+0.01 / +0.54%
|
1.76
|
1.87
|
1.76
|
1.85
|
1.81
|
1.85
|
2,932,400
|
|
|
9/19/2022
|
-0.13 / -6.60%
|
1.94
|
1.97
|
1.84
|
1.84
|
1.85
|
1.84
|
2,702,400
|
|
|
9/16/2022
|
-0.14 / -6.64%
|
2.05
|
2.05
|
1.97
|
1.97
|
1.98
|
1.97
|
7,256,200
|
|
|
9/15/2022
|
-0.09 / -4.09%
|
2.20
|
2.25
|
2.10
|
2.11
|
2.16
|
2.11
|
1,842,100
|
|
|
9/14/2022
|
-0.10 / -4.35%
|
2.22
|
2.28
|
2.17
|
2.20
|
2.20
|
2.20
|
2,209,800
|
|
|
9/13/2022
|
0.00 / 0.00%
|
2.30
|
2.31
|
2.23
|
2.30
|
2.26
|
2.30
|
906,400
|
|
|
9/12/2022
|
-0.03 / -1.29%
|
2.31
|
2.37
|
2.23
|
2.30
|
2.30
|
2.30
|
1,499,800
|
|
|
9/9/2022
|
+0.08 / +3.56%
|
2.37
|
2.40
|
2.20
|
2.33
|
2.37
|
2.33
|
5,123,000
|
|
|
9/8/2022
|
+0.14 / +6.64%
|
2.15
|
2.25
|
2.11
|
2.25
|
2.20
|
2.25
|
2,335,500
|
|
|
9/7/2022
|
-0.07 / -3.21%
|
2.05
|
2.17
|
2.03
|
2.11
|
2.07
|
2.11
|
6,134,400
|
|
|
9/6/2022
|
-0.16 / -6.84%
|
2.19
|
2.30
|
2.18
|
2.18
|
2.19
|
2.18
|
3,436,500
|
|
|
9/5/2022
|
-0.17 / -6.77%
|
2.45
|
2.46
|
2.34
|
2.34
|
2.36
|
2.34
|
4,456,200
|
|
|
8/31/2022
|
-0.02 / -0.79%
|
2.50
|
2.53
|
2.48
|
2.51
|
2.49
|
2.51
|
1,222,700
|
|
|
8/30/2022
|
+0.06 / +2.43%
|
2.47
|
2.56
|
2.46
|
2.53
|
2.51
|
2.53
|
2,372,100
|
|
|
8/29/2022
|
-0.18 / -6.79%
|
2.51
|
2.54
|
2.47
|
2.47
|
2.47
|
2.47
|
3,782,700
|
|
|
8/26/2022
|
-0.19 / -6.69%
|
2.65
|
2.73
|
2.65
|
2.65
|
2.66
|
2.65
|
6,283,100
|
|
|
8/25/2022
|
-0.07 / -2.41%
|
2.92
|
2.93
|
2.84
|
2.84
|
2.87
|
2.84
|
1,555,200
|
|
|
8/24/2022
|
+0.03 / +1.04%
|
2.88
|
2.93
|
2.86
|
2.91
|
2.89
|
2.91
|
1,774,800
|
|
|
8/23/2022
|
+0.01 / +0.35%
|
2.76
|
2.90
|
2.75
|
2.88
|
2.82
|
2.88
|
1,838,600
|
|
|
8/22/2022
|
-0.05 / -1.71%
|
2.90
|
2.92
|
2.84
|
2.87
|
2.87
|
2.87
|
1,234,900
|
|
|
8/19/2022
|
+0.14 / +5.04%
|
2.89
|
2.97
|
2.85
|
2.92
|
2.92
|
2.92
|
2,470,300
|
|
|
8/18/2022
|
-0.17 / -5.76%
|
2.76
|
2.90
|
2.76
|
2.78
|
2.79
|
2.78
|
3,700,100
|
|
|
8/17/2022
|
-0.22 / -6.94%
|
3.20
|
3.21
|
2.95
|
2.95
|
3.00
|
2.95
|
7,573,300
|
|
|
|