Advanced Micro Devices Inc (1AMD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.64 | -10.8822710827 | 143.72 | 144.78 | 126.7 | 6371 | 138.61466503 | DE |
| 4 | -21.26 | -14.2359716084 | 149.34 | 172.56 | 126.7 | 8880 | 154.18456442 | DE |
| 12 | -8.6 | -6.29206906643 | 136.68 | 172.56 | 126.7 | 6481 | 152.00691918 | DE |
| 26 | -37.04 | -22.4321705426 | 165.12 | 206.85 | 126.7 | 8826 | 161.58931122 | DE |
| 52 | 26.48 | 26.062992126 | 101.6 | 206.85 | 88.01 | 6043 | 150.29097311 | DE |
| 156 | 50.1 | 64.2472428828 | 77.98 | 206.85 | 56.45 | 3798 | 124.88683062 | DE |
| 260 | 97.63 | 320.623973727 | 30.45 | 206.85 | 23.1 | 3916 | 95.46593091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 129.56 | -7.84 | -5.71 | 135.94 | 135.94 | 126.7 | 5453 |
| 1721836500 | 137.4 | -7.06 | -4.89 | 140.38 | 141.18 | 136.82 | 6348 |
| 1721750100 | 144.46 | 3.46 | 2.45 | 141.86 | 144.63999 | 141.13999 | 4721 |
| 1721663700 | 141 | 1 | 0.71 | 140.36 | 143.4 | 139.91999 | 8250 |
| 1721404500 | 140 | -1.08 | -0.77 | 143.72 | 144.78 | 139.88 | 7082 |
| 1721318100 | 141.08 | -9.1 | -6.06 | 150.66 | 150.66 | 140.8 | 17856 |
| 1721231700 | 150.18 | -11.24 | -6.96 | 160.44 | 160.52 | 149 | 15701 |
| 1721145300 | 161.41999 | -6.28 | -3.74 | 165.69999 | 165.84 | 161 | 8451 |
| 1721058900 | 167.69999 | -2.4 | -1.41 | 168.68 | 170 | 165.32 | 8185 |
| 1720799700 | 170.1 | 4.4 | 2.66 | 166.13999 | 171.04 | 165 | 9538 |
| 1720713300 | 165.69999 | -2.98 | -1.77 | 169.92 | 171 | 165.56 | 10208 |
| 1720626900 | 168.68 | 6.04 | 3.71 | 163.38 | 172.56 | 163.38 | 15231 |
| 1720540500 | 162.63999 | 1.04 | 0.64 | 165.72 | 166.6 | 161.54 | 14355 |
| 1720454100 | 161.6 | 4.28 | 2.72 | 160.24 | 163.84 | 157.76 | 13128 |
| 1720194900 | 157.32 | 6.36 | 4.21 | 152.26 | 158.88 | 151.84 | 8123 |
| 1720108500 | 150.96 | -1.24 | -0.81 | 151.58 | 152.46 | 150.96 | 1138 |
| 1720022100 | 152.19999 | 4.68 | 3.17 | 152.3 | 153.28 | 150.8 | 5891 |
| 1719935700 | 147.52 | 2.44 | 1.68 | 146.52 | 149.84 | 145 | 5348 |
| 1719849300 | 145.08 | -7.14 | -4.69 | 152.68 | 152.68 | 143 | 5254 |
| 1719590100 | 152.22 | 4.26 | 2.88 | 149.34 | 155.5 | 149.34 | 7343 |
| 1719503700 | 147.96 | 0.96 | 0.65 | 146.02 | 148.9 | 146.02 | 1764 |
| 1719417300 | 147 | -1.88 | -1.26 | 150.54 | 150.86 | 147 | 9597 |
| 1719330900 | 148.88 | -2 | -1.33 | 149.02 | 150.32 | 146.4 | 1882 |
| 1719244500 | 150.88 | 0.22 | 0.15 | 150.82 | 150.88 | 147.8 | 2098 |
| 1718985300 | 150.66 | -3.34 | -2.17 | 152.74 | 152.74 | 147.88 | 9816 |
| 1718898900 | 154 | 11.54 | 8.10 | 143.34 | 155.28 | 142.69999 | 11162 |
| 1718812500 | 142.46 | -1.78 | -1.23 | 143.54 | 143.54 | 141.24 | 5533 |
| 1718726100 | 144.24 | -1.3 | -0.89 | 146.74 | 147.6 | 143.62 | 4558 |
| 1718639700 | 145.54 | -3.64 | -2.44 | 149.4 | 149.76 | 144 | 2934 |
| 1718380500 | 149.18 | 2.04 | 1.39 | 149.34 | 150.69999 | 147.84 | 5613 |
| 1718294100 | 147.13999 | -1.96 | -1.31 | 149.12 | 150 | 146.3 | 5327 |
| 1718207700 | 149.1 | 1.04 | 0.70 | 148.1 | 149.32 | 146.9 | 4108 |
| 1718121300 | 148.06 | -3.78 | -2.49 | 149.04 | 150.19999 | 146.6 | 3698 |
| 1718034900 | 151.84 | -2.8 | -1.81 | 152.06 | 153.04 | 149.24 | 7790 |
| 1717775700 | 154.63999 | 0.34 | 0.22 | 153.8 | 156.4 | 153.1 | 3502 |
| 1717689300 | 154.3 | 1.4 | 0.92 | 153.4 | 155.69999 | 150.91999 | 7520 |
| 1717602900 | 152.9 | 4.9 | 3.31 | 147.88 | 153.5 | 147.4 | 4328 |
| 1717516500 | 148 | -3.32 | -2.19 | 150.26 | 151.56 | 147.9 | 3800 |
| 1717430100 | 151.32 | 1.72 | 1.15 | 156.24 | 157.72 | 150 | 13931 |
| 1717170900 | 149.6 | -2.28 | -1.50 | 152.44 | 155.63999 | 149.54 | 3927 |
| 1717084500 | 151.88 | -2.36 | -1.53 | 152.4 | 155.18 | 151.3 | 9448 |
| 1716998100 | 154.24 | -4.06 | -2.56 | 158 | 158.1 | 150.9 | 8514 |
| 1716911700 | 158.3 | 1.66 | 1.06 | 155.68 | 158.5 | 151.66 | 6612 |
| 1716825300 | 156.63999 | 3.44 | 2.25 | 155.97999 | 156.63999 | 154 | 5378 |
| 1716566100 | 153.19999 | 2.24 | 1.48 | 149.28 | 153.19999 | 147.91999 | 5348 |
| 1716479700 | 150.96 | -4.14 | -2.67 | 156.94 | 159.16 | 148.13999 | 13403 |
| 1716393300 | 155.1 | 3.44 | 2.27 | 152.08 | 155.52 | 151.68 | 3231 |
| 1716306900 | 151.66 | -1.56 | -1.02 | 153.38 | 153.38 | 150.66 | 1773 |
| 1716220500 | 153.22 | -0.28 | -0.18 | 152.82 | 154.58 | 151.5 | 3186 |
| 1715961300 | 153.5 | 0.42 | 0.27 | 150.19999 | 156.3 | 149.5 | 7236 |
| 1715874900 | 153.08 | 8.54 | 5.91 | 147.44 | 153.68 | 147.38 | 8133 |
| 1715788500 | 144.54 | 5.16 | 3.70 | 141.91999 | 145.94 | 141.62 | 2475 |
| 1715702100 | 139.38 | -2.22 | -1.57 | 139.3 | 141.1 | 137.96 | 2291 |
| 1715615700 | 141.6 | 0.52 | 0.37 | 139.54 | 145.94 | 139.54 | 2090 |
| 1715356500 | 141.08 | -0.64 | -0.45 | 141.74 | 144.8 | 140.74 | 1822 |
| 1715270100 | 141.72 | -0.46 | -0.32 | 142.46 | 143.12 | 141.34 | 2306 |
| 1715183700 | 142.18 | -3.42 | -2.35 | 143.76 | 144.28 | 141.9 | 2620 |
| 1715097300 | 145.6 | 0.98 | 0.68 | 145.19999 | 146 | 142.97999 | 3112 |
| 1715010900 | 144.62 | 6.9 | 5.01 | 140.28 | 144.72 | 140.12 | 4631 |
| 1714751700 | 137.72 | 2.76 | 2.05 | 136.68 | 139.1 | 135.44 | 4786 |
| 1714665300 | 134.96 | -15.02 | -10.01 | 135.47999 | 137.69999 | 132.54 | 12327 |
| 1714492500 | 149.97999 | 0.52 | 0.35 | 150.56 | 151.5 | 148.96 | 3268 |
| 1714406100 | 149.46 | 1.46 | 0.99 | 148.96 | 150.04 | 147.1 | 4826 |
| 1714146900 | 148 | 5.62 | 3.95 | 147.19999 | 148.16 | 143.5 | 6776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
