Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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
 |
|
|---|---|---|---|---|
| -0.19 | -0.13% | 144.66 | 19:59:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 144.96 | 142.755 | 147.0232 | 145.24 | 144.85 |
AMD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 160.30 | 160.88 | 134.20 | 145.37 | 61,217,638 | -15.64 | -9.76% |
| 1 Month | 143.94 | 164.4599 | 134.20 | 150.01 | 59,008,772 | 0.72 | 0.5% |
| 3 Months | 106.04 | 164.4599 | 99.51 | 129.61 | 53,146,763 | 38.62 | 36.42% |
| 6 Months | 81.82 | 164.4599 | 78.96 | 113.73 | 56,627,595 | 62.84 | 76.8% |
| 1 Year | 94.05 | 164.4599 | 72.50 | 101.27 | 49,981,694 | 50.61 | 53.81% |
| 3 Years | 19.35 | 164.4599 | 16.03 | 59.45 | 60,142,634 | 125.31 | 647.6% |
| 5 Years | 9.90 | 164.4599 | 9.04 | 40.39 | 64,845,323 | 134.76 | 1,361.21% |
AMD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2021 | 145.24 | 0.39 | 0.27% | 144.96 | 147.0232 | 142.755 | 40,924,942 |
| Dec 07 2021 | 144.85 | 5.79 | 4.16% | 144.00 | 145.76 | 141.0001 | 53,316,962 |
| Dec 06 2021 | 139.06 | -4.95 | -3.44% | 141.175 | 141.31 | 134.20 | 66,726,921 |
| Dec 03 2021 | 144.01 | -6.67 | -4.43% | 151.51 | 152.3599 | 140.73 | 65,865,465 |
| Dec 02 2021 | 150.68 | 1.57 | 1.05% | 147.675 | 152.50 | 146.51 | 56,098,945 |
| Dec 01 2021 | 149.11 | -9.26 | -5.85% | 160.30 | 160.88 | 148.92 | 64,079,899 |
| Nov 30 2021 | 158.37 | -3.54 | -2.19% | 163.34 | 164.4599 | 155.6801 | 75,101,467 |
| Nov 29 2021 | 161.91 | 7.10 | 4.59% | 157.51 | 162.505 | 156.10 | 57,334,439 |
| Nov 26 2021 | 154.81 | -2.99 | -1.89% | 155.83 | 158.10 | 152.81 | 36,245,068 |
| Nov 24 2021 | 157.80 | 7.88 | 5.26% | 149.45 | 157.93 | 147.19 | 60,626,680 |
| Nov 23 2021 | 149.92 | -2.60 | -1.7% | 150.40 | 152.64 | 145.3115 | 62,811,088 |
| Nov 22 2021 | 152.52 | -2.89 | -1.86% | 157.14 | 161.8799 | 152.39 | 58,643,582 |
| Nov 19 2021 | 155.41 | 0.39 | 0.25% | 155.80 | 156.92 | 153.445 | 41,679,538 |
| Nov 18 2021 | 155.02 | 3.68 | 2.43% | 157.07 | 158.89 | 152.56 | 60,564,236 |
| Nov 17 2021 | 151.34 | -1.11 | -0.73% | 151.98 | 154.6599 | 149.69 | 54,389,320 |
| Nov 16 2021 | 152.45 | 5.96 | 4.07% | 145.81 | 153.08 | 145.37 | 52,916,428 |
| Nov 15 2021 | 146.49 | -1.40 | -0.95% | 148.00 | 148.98 | 142.86 | 52,184,337 |
| Nov 12 2021 | 147.89 | 1.88 | 1.29% | 146.09 | 148.59 | 144.25 | 52,100,435 |
| Nov 11 2021 | 146.01 | 6.14 | 4.39% | 142.955 | 146.47 | 140.84 | 67,646,675 |
| Nov 10 2021 | 139.87 | -9.05 | -6.08% | 143.94 | 146.285 | 138.52 | 82,835,182 |
| Nov 09 2021 | 148.92 | -1.24 | -0.83% | 154.01 | 155.65 | 143.90 | 98,179,080 |
