Advanced Micro Devices Inc (1AMD)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.34 | -5.58928197614 | 95.54 | 95.76 | 87.07 | 6242 | 90.22701807 | DE |
| 4 | -17.04 | -15.8895934353 | 107.24 | 111.5 | 87.07 | 7307 | 99.90803561 | DE |
| 12 | -29.16 | -24.4302949062 | 119.36 | 126.5 | 87.07 | 10238 | 110.30087857 | DE |
| 26 | -45.86 | -33.7057180656 | 136.06 | 159.58 | 87.07 | 8665 | 123.68480499 | DE |
| 52 | -93.72 | -50.956937799 | 183.92 | 187.42 | 87.07 | 7704 | 134.8756865 | DE |
| 156 | -4.64 | -4.89245044285 | 94.84 | 206.85 | 56.45 | 4850 | 126.98595101 | DE |
| 260 | 51.315 | 131.966053748 | 38.885 | 206.85 | 34.295 | 4296 | 109.97966733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 88.41 | -2.6 | -2.86 | 88.62 | 90.45 | 87.07 | 10481 |
| 1741625700 | 91.01 | 1.03 | 1.14 | 91.55 | 93.24 | 90 | 4129 |
| 1741366500 | 89.98 | -2.21 | -2.40 | 91.7 | 92.02 | 89.98 | 7744 |
| 1741280100 | 92.19 | -0.1 | -0.11 | 93.45 | 93.45 | 91.37 | 5415 |
| 1741193700 | 92.29 | 0.42 | 0.46 | 95.54 | 95.76 | 92.03 | 3439 |
| 1741107300 | 91.87 | -4.68 | -4.85 | 93.33 | 94.03 | 90.45 | 13218 |
| 1741020900 | 96.55 | 0.06 | 0.06 | 97.25 | 97.25 | 94.77 | 10754 |
| 1740761700 | 96.49 | -2.08 | -2.11 | 96.09 | 97.33 | 94.92 | 11890 |
| 1740675300 | 98.57 | -1.71 | -1.71 | 100.64 | 101.8 | 98.34 | 6612 |
| 1740588900 | 100.28 | -0.1 | -0.10 | 100.48 | 100.9 | 99.17 | 3380 |
| 1740502500 | 100.38 | -4.24 | -4.05 | 102.56 | 103.36 | 99.97 | 8311 |
| 1740416100 | 104.62 | -3.26 | -3.02 | 106.44 | 107.16 | 103.5 | 3416 |
| 1740156900 | 107.88 | -0.46 | -0.42 | 108.42 | 110.26 | 107.88 | 4222 |
| 1740070500 | 108.34 | -2.38 | -2.15 | 109.72 | 111.5 | 108.28 | 8262 |
| 1739984100 | 110.72 | 1.32 | 1.21 | 109.72 | 111.2 | 108.48 | 7580 |
| 1739897700 | 109.4 | 0.78 | 0.72 | 108.62 | 110.5 | 108.6 | 4921 |
| 1739811300 | 108.62 | 0.98 | 0.91 | 109.98 | 109.98 | 107.98 | 3164 |
| 1739552100 | 107.64 | -0.76 | -0.70 | 108.38 | 109 | 106.84 | 8275 |
| 1739465700 | 108.4 | 2.32 | 2.19 | 107.66 | 110.14 | 106.96 | 8616 |
| 1739379300 | 106.08 | -2.52 | -2.32 | 107.24 | 107.72 | 105.5 | 12313 |
| 1739292900 | 108.6 | 1.32 | 1.23 | 106.86 | 108.68 | 105.5 | 7763 |
| 1739206500 | 107.28 | 3.06 | 2.94 | 104.56 | 107.58 | 104.48 | 7948 |
| 1738947300 | 104.22 | -1.94 | -1.83 | 105.84 | 106 | 103.3 | 6252 |
| 1738860900 | 106.16 | 1.24 | 1.18 | 107.14 | 108.3 | 105.28 | 10632 |
| 1738774500 | 104.92 | -8.18 | -7.23 | 104.72 | 105.44 | 102.32 | 30330 |
| 1738688100 | 113.1 | 2.42 | 2.19 | 112.34 | 113.52 | 110.98 | 25800 |
| 1738601700 | 110.68 | -2.86 | -2.52 | 109.74 | 111.62 | 109.44 | 13346 |
| 1738342500 | 113.54 | 0.78 | 0.69 | 115.04 | 115.68 | 113.54 | 7061 |
| 1738256100 | 112.76 | 0.86 | 0.77 | 113.64 | 115.4 | 112.72 | 4427 |
| 1738169700 | 111.9 | 3.08 | 2.83 | 111.98 | 112.98 | 110.8 | 8884 |
| 1738083300 | 108.82 | -0.78 | -0.71 | 112.22 | 112.56 | 108.3 | 13977 |
| 1737996900 | 109.6 | -9 | -7.59 | 112.14 | 113.72 | 108.94 | 46797 |
| 1737737700 | 118.6 | 0 | 0.00 | 117.5 | 119.28 | 117.16 | 10481 |
| 1737651300 | 118.6 | -1.7 | -1.41 | 118.4 | 118.66 | 116 | 5784 |
| 1737564900 | 120.3 | 2.6 | 2.21 | 118.58 | 120.4 | 117.28 | 4996 |
| 1737478500 | 117.7 | -1.3 | -1.09 | 117.96 | 118.64 | 116.7 | 7420 |
| 1737392100 | 119 | 0.9 | 0.76 | 120.66 | 120.66 | 117.48 | 5536 |
| 1737132900 | 118.1 | 2.38 | 2.06 | 115.32 | 118.9 | 115.32 | 5811 |
| 1737046500 | 115.72 | 0.32 | 0.28 | 118.56 | 118.88 | 114.9 | 9486 |
| 1736960100 | 115.4 | 3.56 | 3.18 | 112.7 | 116 | 112.32 | 6427 |
| 1736873700 | 111.84 | -1.3 | -1.15 | 115.64 | 116.06 | 111.5 | 7906 |
| 1736787300 | 113.14 | 0.14 | 0.12 | 112.28 | 114.4 | 111 | 8230 |
| 1736528100 | 113 | -4.12 | -3.52 | 116.54 | 116.56 | 111.86 | 25597 |
| 1736441700 | 117.12 | -1.58 | -1.33 | 118 | 118 | 116.26 | 5296 |
| 1736355300 | 118.7 | -5.56 | -4.47 | 123.8 | 124.22 | 117.46 | 20678 |
| 1736268900 | 124.26 | -0.24 | -0.19 | 124.78 | 126.5 | 122.8 | 17795 |
| 1736182500 | 124.5 | 4.18 | 3.47 | 123.96 | 125.22 | 122.74 | 15118 |
| 1735923300 | 120.32 | 1.46 | 1.23 | 118.84 | 120.48 | 117.72 | 6078 |
| 1735836900 | 118.86 | 0.48 | 0.41 | 117.7 | 119.36 | 117.5 | 9907 |
| 1735577700 | 118.38 | -0.84 | -0.70 | 119.72 | 120.5 | 117.96 | 5221 |
| 1735318500 | 119.22 | -1.08 | -0.90 | 121 | 121 | 117.58 | 5859 |
| 1734972900 | 120.3 | 4.06 | 3.49 | 117 | 121.24 | 115.9 | 8963 |
| 1734713700 | 116.24 | -0.64 | -0.55 | 114.04 | 116.66 | 111.48 | 13177 |
| 1734627300 | 116.88 | -2.76 | -2.31 | 118.14 | 118.6 | 115.1 | 12861 |
| 1734540900 | 119.64 | -0.1 | -0.08 | 119.36 | 120.6 | 119 | 9840 |
| 1734454500 | 119.74 | -0.34 | -0.28 | 120.66 | 121 | 117.5 | 12228 |
| 1734368100 | 120.08 | -0.16 | -0.13 | 121.32 | 121.96 | 117.8 | 9565 |
| 1734108900 | 120.24 | -3.3 | -2.67 | 126.36 | 126.36 | 118.92 | 7671 |
| 1734022500 | 123.54 | 1.56 | 1.28 | 124.56 | 125.82 | 123.1 | 10973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
