Advanced Micro Devices Inc. (A1MD34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 1.34579439252 | 80.25 | 83.05 | 79.76 | 17243 | 80.57985838 | DR |
| 4 | -11.02 | -11.932864104 | 92.35 | 92.35 | 76.8 | 32452 | 83.99693875 | DR |
| 12 | -20.62 | -20.2256007847 | 101.95 | 109.45 | 76.8 | 33879 | 92.73179221 | DR |
| 26 | -24.99 | -23.5045146727 | 106.32 | 121.69 | 76.8 | 38199 | 101.58880024 | DR |
| 52 | -25.02 | -23.5260930889 | 106.35 | 141.02 | 76.8 | 43830 | 105.26848038 | DR |
| 156 | 9.82875 | 13.7462631772 | 71.50125 | 141.02 | 36.41 | 26270 | 87.34234223 | DR |
| 260 | 48.855 | 150.438799076 | 32.475 | 141.02 | 23.7775 | 17010 | 86.82537444 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 81.97 | 1.52 | 1.89 | 80.5 | 82.55 | 80.5 | 12672 |
| 1739914140 | 80.45 | 0.24 | 0.30 | 81.2 | 82.15 | 80.45 | 17868 |
| 1739827800 | 80.21 | -0.33 | -0.41 | 80 | 81.74 | 80 | 3777 |
| 1739568600 | 80.54 | 0.51 | 0.64 | 80.84 | 81.89 | 79.76 | 28704 |
| 1739482140 | 80.03 | -0.04 | -0.05 | 80.25 | 82.65 | 79.81 | 23196 |
| 1739395740 | 80.07 | 0.47 | 0.59 | 80.68 | 80.68 | 78.45 | 11595 |
| 1739309400 | 79.6 | -0.43 | -0.54 | 79.1 | 81.24 | 78.44 | 12163 |
| 1739222940 | 80.03 | 2.31 | 2.97 | 78.48 | 80.31 | 77.84 | 23245 |
| 1738963800 | 77.72 | -0.8 | -1.02 | 78.52 | 78.99 | 76.8 | 19494 |
| 1738877340 | 78.52 | -1.96 | -2.44 | 79.02 | 81 | 78.52 | 15149 |
| 1738790940 | 80.48 | -4.01 | -4.75 | 78.2 | 81 | 77.13 | 86150 |
| 1738704600 | 84.49 | 0.74 | 0.88 | 84 | 85.9 | 83.12 | 47105 |
| 1738618200 | 83.75 | -0.57 | -0.68 | 82.83 | 84.2 | 82.24 | 16452 |
| 1738358940 | 84.32 | -2.83 | -3.25 | 87.37 | 87.48 | 84.18 | 43797 |
| 1738272540 | 87.15 | 2.02 | 2.37 | 86.84 | 88.83 | 86.19 | 25086 |
| 1738186200 | 85.13 | 1.83 | 2.20 | 84.15 | 86.84 | 83.96 | 24919 |
| 1738099740 | 83.3 | -0.87 | -1.03 | 85 | 85.33 | 83.04 | 42242 |
| 1738013340 | 84.17 | -6.13 | -6.79 | 87 | 87.51 | 83.26 | 67919 |
| 1737754200 | 90.3 | -0.6 | -0.66 | 91.6 | 91.71 | 90.22 | 15096 |
| 1737667740 | 90.9 | -1.45 | -1.57 | 92.35 | 92.35 | 89.93 | 112420 |
| 1737581400 | 92.35 | -0.15 | -0.16 | 92.5 | 93 | 91.35 | 14132 |
| 1737495000 | 92.5 | 1.2 | 1.31 | 92 | 93.27 | 91.3 | 14604 |
| 1737408600 | 91.3 | -1.1 | -1.19 | 91.34 | 93.97 | 91.3 | 8144 |
| 1737149400 | 92.4 | 3.05 | 3.41 | 90 | 92.74 | 89.85 | 26269 |
| 1737062940 | 89.35 | -0.07 | -0.08 | 89.43 | 91.34 | 89.03 | 14603 |
| 1736976540 | 89.42 | 2.36 | 2.71 | 87.89 | 90.5 | 87.1 | 22844 |
| 1736890140 | 87.06 | -2.34 | -2.62 | 89.5 | 90.34 | 86.56 | 12772 |
| 1736803740 | 89.4 | 1.47 | 1.67 | 87.5 | 89.4 | 86.71 | 23697 |
| 1736544540 | 87.93 | -3.07 | -3.37 | 90.31 | 90.6 | 87.15 | 53432 |
| 1736458140 | 91 | -1 | -1.09 | 92 | 93.9 | 91 | 14109 |
| 1736371740 | 92 | -4.66 | -4.82 | 95.1 | 95.98 | 92 | 55829 |
| 1736285400 | 96.66 | -2.84 | -2.85 | 100.43 | 100.43 | 96.1 | 40828 |
| 1736198940 | 99.5 | 2.4 | 2.47 | 98.5 | 99.8 | 97.31 | 43643 |
| 1735939740 | 97.1 | 4.07 | 4.37 | 93.03 | 97.1 | 92.84 | 12668 |
| 1735853400 | 93.03 | -2.12 | -2.23 | 95.69 | 95.69 | 92.2 | 45562 |
| 1735594200 | 95.15 | -1.35 | -1.40 | 97 | 97 | 94.41 | 32655 |
| 1735334940 | 96.5 | -0.99 | -1.02 | 97.48 | 97.68 | 95 | 18365 |
| 1735248540 | 97.49 | 0.49 | 0.51 | 97 | 98.4 | 96.66 | 33767 |
| 1734989340 | 97 | 5.41 | 5.91 | 93.1 | 97.45 | 92.65 | 75842 |
| 1734730200 | 91.59 | 0.14 | 0.15 | 88.5 | 92.5 | 88.3 | 31777 |
| 1734643800 | 91.45 | -4.36 | -4.55 | 96.68 | 96.89 | 90.9 | 38896 |
| 1734557400 | 95.81 | -0.68 | -0.70 | 96.2 | 99.15 | 95 | 32921 |
| 1734470940 | 96.49 | -0.31 | -0.32 | 95.99 | 97.29 | 94.8 | 16995 |
| 1734384540 | 96.8 | 0.3 | 0.31 | 97 | 97.44 | 93.5 | 30981 |
| 1734125340 | 96.5 | -1.9 | -1.93 | 99.4 | 100.08 | 94.4 | 32109 |
| 1734039000 | 98.4 | 0.6 | 0.61 | 96.82 | 99.25 | 95.89 | 38677 |
| 1733952540 | 97.8 | 1.5 | 1.56 | 97.28 | 98.1 | 95.21 | 34904 |
| 1733866140 | 96.3 | -3.71 | -3.71 | 99.61 | 99.85 | 96 | 60224 |
| 1733779740 | 100.01 | -4.91 | -4.68 | 104.92 | 104.92 | 98.88 | 103231 |
| 1733520600 | 104.92 | -0.65 | -0.62 | 105.58 | 108 | 104.5 | 14764 |
| 1733434200 | 105.57 | -2.6 | -2.40 | 108.17 | 108.17 | 105.16 | 47042 |
| 1733347800 | 108.17 | 0.32 | 0.30 | 108.94 | 108.94 | 106.71 | 26545 |
| 1733261340 | 107.85 | 0.14 | 0.13 | 109.19 | 109.45 | 107 | 33793 |
| 1733174940 | 107.71 | 4.52 | 4.38 | 103.19 | 108.25 | 103.19 | 59483 |
| 1732915740 | 103.19 | 0.12 | 0.12 | 103.07 | 105.1 | 102.61 | 59465 |
| 1732829400 | 103.07 | 1.28 | 1.26 | 101.95 | 103.07 | 100.84 | 22603 |
| 1732743000 | 101.79 | 1.55 | 1.55 | 100.25 | 101.79 | 97.01 | 29245 |
| 1732656600 | 100.24 | -1.85 | -1.81 | 103.1 | 103.89 | 99.24 | 24414 |
| 1732570140 | 102.09 | 2.09 | 2.09 | 100.03 | 103.27 | 100.03 | 24088 |
| 1732310940 | 100 | -0.13 | -0.13 | 99.59 | 101.18 | 99.48 | 12202 |
| 1732224600 | 100.13 | -0.15 | -0.15 | 100.01 | 101.79 | 98.06 | 30074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
