PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Advanced Micro Devices Inc | AMD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 3.45 | 3.35% | 106.40 | 00:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 101.60 | 101.38 | 106.97 | 106.19 | 102.95 |
AMD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 91.33 | 106.97 | 89.10 | 97.93 | 86,313,051 | 15.07 | 16.5% |
| 1 Month | 93.23 | 106.97 | 84.24 | 93.63 | 50,091,908 | 13.17 | 14.13% |
| 3 Months | 78.75 | 106.97 | 72.50 | 85.89 | 43,195,586 | 27.65 | 35.11% |
| 6 Months | 86.83 | 106.97 | 72.50 | 84.01 | 43,329,126 | 19.57 | 22.54% |
| 1 Year | 75.38 | 106.97 | 72.50 | 84.51 | 47,014,905 | 31.02 | 41.15% |
| 3 Years | 19.40 | 106.97 | 16.03 | 45.45 | 66,721,718 | 87.00 | 448.45% |
| 5 Years | 6.89 | 106.97 | 5.66 | 33.27 | 63,314,676 | 99.51 | 1,444.27% |
AMD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2021 | 106.19 | 3.24 | 3.15% | 101.60 | 106.97 | 101.38 | 125,528,487 |
| Jul 29 2021 | 102.95 | 5.02 | 5.13% | 96.63 | 105.7301 | 96.6109 | 163,655,648 |
| Jul 28 2021 | 97.93 | 6.90 | 7.58% | 93.34 | 98.7004 | 89.65 | 140,458,358 |
| Jul 27 2021 | 91.03 | -0.79 | -0.86% | 92.92 | 94.10 | 89.10 | 68,502,981 |
| Jul 26 2021 | 91.82 | -0.33 | -0.36% | 92.01 | 92.75 | 91.12 | 27,289,624 |
| Jul 23 2021 | 92.15 | 0.94 | 1.03% | 91.33 | 92.36 | 90.21 | 31,658,644 |
| Jul 22 2021 | 91.21 | 1.80 | 2.01% | 89.40 | 91.36 | 89.083 | 33,593,832 |
| Jul 21 2021 | 89.41 | 2.30 | 2.64% | 87.25 | 89.49 | 87.18 | 29,488,561 |
| Jul 20 2021 | 87.11 | 0.53 | 0.61% | 87.09 | 87.7633 | 85.175 | 28,040,339 |
| Jul 19 2021 | 86.58 | 0.69 | 0.8% | 85.00 | 87.2294 | 84.24 | 39,159,564 |
| Jul 16 2021 | 85.89 | -1.04 | -1.2% | 87.32 | 88.03 | 85.68 | 35,847,251 |
| Jul 15 2021 | 86.93 | -2.12 | -2.38% | 89.78 | 89.78 | 86.1801 | 38,842,778 |
| Jul 14 2021 | 89.05 | -1.21 | -1.34% | 90.76 | 91.395 | 88.94 | 28,051,173 |
| Jul 13 2021 | 90.26 | -0.55 | -0.61% | 90.48 | 91.405 | 89.8299 | 30,346,246 |
| Jul 12 2021 | 90.81 | -0.09 | -0.1% | 91.22 | 91.90 | 89.65 | 28,497,977 |
| Jul 09 2021 | 90.90 | 1.16 | 1.29% | 90.04 | 91.26 | 88.561 | 35,236,045 |
| Jul 08 2021 | 89.74 | -0.80 | -0.88% | 87.86 | 90.3399 | 87.54 | 45,619,009 |
| Jul 07 2021 | 90.54 | -3.93 | -4.16% | 94.99 | 95.44 | 90.31 | 51,388,839 |
| Jul 06 2021 | 94.47 | -0.23 | -0.24% | 94.875 | 95.41 | 93.32 | 44,767,131 |
| Jul 02 2021 | 94.70 | 1.39 | 1.49% | 93.23 | 95.27 | 92.205 | 51,302,259 |
| Jul 01 2021 | 93.31 | -0.62 | -0.66% | 94.04 | 94.175 | 91.70 | 57,880,705 |
