TipRanks
Go Ultimate55% OFF

Advanced Micro Devices (0QZD) Historical Prices

GB:0QZD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026571.00566.42492.34497.60497.60-11.46%88,4211.11
Oct 29, 2026570.00578.44551.99562.01562.01-2.38%50,0030.62
Oct 28, 2026556.25579.10557.19575.70575.70+3.04%46,7220.57
Oct 27, 2026522.45561.30525.00558.70558.70+4.90%57,5410.70
Oct 26, 2026515.75533.43510.00532.59532.59+2.86%49,4200.59
Oct 23, 2026511.05524.00500.00517.80517.80+1.47%64,3130.76
Oct 22, 2026539.25546.38507.10510.32510.32-7.96%90,9601.07
Oct 21, 2026540.50556.88537.25554.43554.43+2.28%47,6920.56
Oct 20, 2026552.50548.00524.19542.06542.06+0.47%36,8820.43
Oct 19, 2026544.00554.41525.00539.54539.54+0.87%73,4050.85
Oct 16, 2026543.50566.24531.66534.90534.90-2.85%61,5380.71
Oct 15, 2026579.25570.82530.06550.60550.60-3.88%107,0331.23
Oct 14, 2026583.00613.80567.00572.83572.83-4.29%78,5770.90
Oct 13, 2026597.75601.50570.50598.50598.50+1.39%89,9421.02
Oct 12, 2026618.75613.70586.58590.30590.30-3.44%61,2600.69
Oct 09, 2026638.25633.84608.90611.30611.30-1.38%69,5480.79
Oct 08, 2026636.75650.40613.54619.86619.86-3.98%65,7670.74
Oct 07, 2026650.50654.46633.20645.58645.58-1.33%54,1680.61
Oct 06, 2026622.50658.54628.00654.25654.25+3.69%102,1111.15
Oct 05, 2026634.00642.96619.86630.98630.98-0.11%36,6280.41
Oct 02, 2026609.25645.45612.65631.68631.68+3.17%77,7730.86
Oct 01, 2026609.25631.60601.38612.25612.25+0.62%82,8640.91
Sep 30, 2026622.50615.00600.09608.46608.46-0.57%47,5450.53
Sep 29, 2026603.00624.17602.37611.93611.93+1.02%55,7470.61
Sep 28, 2026630.00637.00596.25605.74605.74-3.93%86,9310.95
Sep 25, 2026621.50645.75625.50630.52630.52+1.78%78,5020.86
Sep 24, 2026609.25628.75595.55619.50619.50+1.04%100,8031.10
Sep 23, 2026612.50628.44608.07613.12613.12-1.18%53,6830.58
Sep 22, 2026606.25625.50603.50620.46620.46+1.95%97,5621.05
Sep 21, 2026542.50615.94559.00608.62608.62+11.77%177,5971.94
Sep 18, 2026540.00555.10541.00544.51544.51-0.11%58,5140.63
Sep 17, 2026520.00551.42512.50545.11545.11+4.51%138,0181.51
Sep 16, 2026505.80527.25502.56521.60521.60+3.36%74,1000.82
Sep 15, 2026484.35513.63488.00504.66504.66+1.35%69,1790.77
Sep 14, 2026516.75516.13480.40497.95497.95-3.62%106,6751.19
Sep 11, 2026509.05521.00498.10516.67516.67+1.99%74,6360.82
Sep 10, 2026517.65522.63503.13506.58506.58-3.31%72,3670.79
Sep 09, 2026502.90526.88497.01523.90523.90+3.18%100,3541.09
Sep 08, 2026476.20512.40476.53507.77507.77+6.32%126,7191.39
Sep 07, 2026476.20477.57477.57477.57477.57+1.25%6580.01
Sep 04, 2026448.80477.11455.07471.69471.69+3.12%78,8650.84
Sep 03, 2026458.30459.79440.40457.43457.43+0.34%76,0690.80
Sep 02, 2026452.60462.15452.40455.90455.90+0.24%47,9580.50
Sep 01, 2026473.20472.80452.30454.82454.82-3.02%57,9740.60
Aug 31, 2026460.50475.94460.00469.00469.00-0.31%47,0000.48
Aug 28, 2026475.70478.80465.45470.44470.44-0.35%46,4090.47
Aug 27, 2026484.80491.59471.00472.07472.07-1.93%54,6240.55
Aug 26, 2026474.10491.20472.21481.38481.38+0.82%64,4210.64
Aug 25, 2026454.30480.84450.04477.45477.45+4.14%84,0500.83
Aug 24, 2026468.20474.00451.29458.49458.49-2.71%59,8610.58