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 | 1.66 | 1.48240757278 | 111.98 | 115.68 | 109.44 | 11904 | 112.40514365 | DE |
| 4 | -10.16 | -8.20678513732 | 123.8 | 124.22 | 108.3 | 12576 | 113.45518557 | DE |
| 12 | -21.88 | -16.1452184179 | 135.52 | 137.2 | 108.3 | 9759 | 120.02636777 | DE |
| 26 | -1.36 | -1.18260869565 | 115 | 159.58 | 105.02 | 8167 | 129.30154392 | DE |
| 52 | -52 | -31.3933832408 | 165.64 | 206.85 | 105.02 | 8254 | 144.98349163 | DE |
| 156 | 5.96 | 5.53491827637 | 107.68 | 206.85 | 56.45 | 4676 | 127.96403353 | DE |
| 260 | 68.67 | 152.701801201 | 44.97 | 206.85 | 34.295 | 4454 | 105.85956681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733936100 | 121.98 | -0.72 | -0.59 | 122.3 | 123.2 | 120.44 | 6935 |
| 1733849700 | 122.7 | -2.88 | -2.29 | 124.62 | 125.2 | 122.6 | 9724 |
| 1733763300 | 125.58 | -7.54 | -5.66 | 131.88 | 132.4 | 124.66 | 19029 |
| 1733504100 | 133.12 | -1.72 | -1.28 | 133.52 | 134.91999 | 132.94 | 3472 |
| 1733417700 | 134.84 | -0.24 | -0.18 | 136.02 | 136.68 | 134.3 | 7768 |
| 1733331300 | 135.08 | 0.56 | 0.42 | 135.63999 | 137.19999 | 134.4 | 10675 |
| 1733244900 | 134.52 | -0.08 | -0.06 | 136.1 | 137 | 134.34 | 6567 |
| 1733158500 | 134.6 | 3.9 | 2.98 | 130.54 | 135.06 | 130.22 | 7323 |
| 1732899300 | 130.69999 | 0.2 | 0.15 | 130.04 | 131.02 | 128.88 | 1849 |
| 1732812900 | 130.5 | 4.16 | 3.29 | 130.91999 | 130.91999 | 129.56 | 2236 |
| 1732726500 | 126.34 | -4.98 | -3.79 | 132.06 | 132.06 | 126.18 | 3426 |
| 1732640100 | 131.32 | -4.06 | -3.00 | 134.76 | 136.32 | 130.91999 | 4334 |
| 1732553700 | 135.38 | 3.16 | 2.39 | 133.58 | 135.44 | 132.3 | 12573 |
| 1732294500 | 132.22 | 1.54 | 1.18 | 131.18 | 133.26 | 130.94 | 5275 |
| 1732208100 | 130.68 | 0.4 | 0.31 | 130.3 | 132.56 | 129 | 6965 |
| 1732121700 | 130.28 | -0.36 | -0.28 | 132.69999 | 132.8 | 130.28 | 2908 |
| 1732035300 | 130.63999 | -1.86 | -1.40 | 132.28 | 132.28 | 129.62 | 5820 |
| 1731948900 | 132.5 | 4 | 3.11 | 129.78 | 132.68 | 128.58 | 11274 |
| 1731689700 | 128.5 | -3.52 | -2.67 | 130.68 | 130.82 | 128.46 | 6919 |
| 1731603300 | 132.02 | -2.04 | -1.52 | 132.63999 | 134.44 | 131.86 | 3848 |
| 1731516900 | 134.06 | -1.94 | -1.43 | 135.52 | 136.32 | 134 | 3856 |
| 1731430500 | 136 | -1.9 | -1.38 | 138.19999 | 139.12 | 135.86 | 8239 |
| 1731344100 | 137.9 | -1.28 | -0.92 | 139.47999 | 139.78 | 136.5 | 8451 |
| 1731084900 | 139.18 | 1.54 | 1.12 | 140.18 | 140.47999 | 137.68 | 8375 |
| 1730998500 | 137.63999 | 3.68 | 2.75 | 135.5 | 138.06 | 134.76 | 10883 |
| 1730912100 | 133.96 | 3.82 | 2.94 | 134.82 | 135.52 | 132.82 | 9651 |
| 1730825700 | 130.13999 | -0.98 | -0.75 | 129.94 | 131.12 | 129.44 | 2918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
