AMD stock price (quote)

$49.77 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMD stock was $49.77.

During the day the stock fluctuated 0.00% from a day low at $49.77 to a day high of $49.77.

Quick summary:

  • 30 day high of the AMD stock price was $50.31 and low was $42.24.
  • 90 day high was $50.31 and low was $30.83.
  • 52 week high for Advanced Micro Devices - $50.31 and low - $19.05.
Friday January 17, 2020 Change 0.00% Price $49.77
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
2020-01-17 $49.77 $49.77 $49.77 $49.77 0
2020-01-16 $49.17 $50.31 $48.99 $49.77 57759618
2020-01-15 $48.23 $49.08 $48.12 $48.55 39737754
2020-01-14 $48.64 $49.04 $47.91 $48.21 37761900
2020-01-13 $48.66 $48.86 $48.24 $48.75 33743618
2020-01-10 $49.26 $49.29 $48.00 $48.17 44215594
2020-01-09 $48.94 $49.96 $48.39 $48.97 76649637
2020-01-08 $47.85 $48.30 $47.14 $47.83 53868957
2020-01-07 $49.35 $49.39 $48.04 $48.25 59935556
2020-01-06 $48.02 $48.86 $47.86 $48.39 48176286
2020-01-03 $48.03 $49.39 $47.54 $48.60 73050481
2020-01-02 $46.86 $49.25 $46.63 $49.10 79433559
2019-12-31 $45.07 $46.09 $44.92 $45.86 31418409
2019-12-30 $46.15 $46.17 $44.66 $45.52 40870107
2019-12-27 $46.85 $46.88 $45.98 $46.18 36271610
2019-12-26 $46.99 $47.31 $45.66 $46.63 57052745
2019-12-24 $46.10 $46.61 $45.77 $46.54 44420793
2019-12-23 $44.57 $45.63 $44.39 $45.46 55549491
2019-12-20 $43.44 $44.26 $43.26 $44.15 63009859
2019-12-19 $42.63 $43.34 $42.60 $42.83 44811739
2019-12-18 $42.79 $43.06 $42.24 $42.30 38663588
2019-12-17 $42.51 $43.11 $42.15 $42.77 44234554
2019-12-16 $41.73 $42.98 $41.73 $42.35 57928878
2019-12-13 $42.35 $42.95 $41.06 $41.15 79203883
2019-12-12 $39.40 $42.62 $39.25 $42.59 85424917
2019-12-11 $39.44 $39.61 $39.04 $39.47 31437712
2019-12-10 $39.20 $39.73 $38.82 $39.44 33195410
2019-12-09 $39.46 $39.84 $38.91 $38.93 27689665
2019-12-06 $40.10 $40.19 $39.56 $39.63 30833632
2019-12-05 $39.69 $39.69 $39.69 $39.69 0
2019-12-04 $39.38 $39.82 $39.13 $39.69 42233848
2019-12-03 $37.34 $38.93 $37.15 $38.90 51453570
2019-12-02 $39.32 $39.41 $38.44 $38.73 35423513
2019-11-29 $39.10 $39.52 $39.02 $39.15 17533155
2019-11-27 $39.46 $39.76 $39.07 $39.41 33125293
2019-11-26 $39.30 $39.48 $38.81 $38.99 43853091
2019-11-25 $39.50 $40.17 $39.50 $39.79 45330148
2019-11-22 $39.36 $39.89 $38.19 $39.15 56604871
2019-11-21 $40.42 $40.71 $38.64 $39.52 86409638
2019-11-20 $40.96 $41.75 $40.07 $40.98 78967253
2019-11-19 $40.14 $41.79 $39.69 $41.29 93807911
2019-11-18 $38.65 $39.99 $38.60 $39.88 64883076
2019-11-15 $38.94 $39.37 $38.34 $38.56 61728407
2019-11-14 $37.52 $37.52 $37.52 $37.52 0
2019-11-13 $36.65 $37.96 $36.58 $37.52 67586749
2019-11-12 $36.43 $37.13 $36.40 $36.71 58285616
2019-11-11 $35.96 $36.66 $35.58 $36.31 43303675
2019-11-08 $36.06 $36.58 $36.00 $36.29 39124015
2019-11-07 $36.52 $36.99 $36.03 $36.28 54052023
2019-11-06 $36.06 $36.48 $35.52 $35.93 51077266
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT