AMD stock price (quote)

$37.52 0.00% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AMD stock was $37.52.

During the day the stock fluctuated 0.00% from a day low at $37.52 to a day high of $37.52.

Quick summary:

  • 30 day high of the AMD stock price was $37.96 and low was $30.17.
  • 90 day high was $37.96 and low was $27.43.
  • 52 week high for Advanced Micro Devices - $37.96 and low - $16.03.
Thursday November 14, 2019 Change 0.00% Price $37.52
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
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
2019-11-05 $36.56 $37.18 $35.98 $36.15 84345400
2019-11-04 $35.19 $36.45 $34.76 $36.29 82667074
2019-11-01 $34.37 $35.00 $34.10 $34.89 63943446
2019-10-31 $32.98 $34.34 $32.82 $33.93 67555404
2019-10-30 $32.93 $33.34 $32.04 $33.13 77390601
2019-10-29 $33.73 $33.90 $32.70 $33.03 63028512
2019-10-28 $33.16 $33.91 $33.15 $33.69 49963489
2019-10-25 $31.90 $32.86 $31.83 $32.71 44592236
2019-10-24 $31.58 $31.86 $31.34 $31.72 27289274
2019-10-23 $31.09 $31.65 $30.83 $31.36 26322026
2019-10-22 $32.06 $32.15 $31.50 $31.51 35424541
2019-10-21 $31.50 $32.26 $31.41 $32.03 52182779
2019-10-18 $31.06 $31.33 $30.29 $30.97 39221435
2019-10-17 $31.30 $31.40 $30.86 $31.14 37010205
2019-10-16 $30.60 $31.41 $30.53 $30.81 43064255
2019-10-15 $30.70 $30.92 $30.17 $30.72 42142385
2019-10-14 $29.71 $30.61 $29.38 $30.53 44818233
2019-10-11 $28.83 $30.20 $28.81 $29.75 66632445
2019-10-10 $28.51 $28.89 $28.00 $28.38 41171995
2019-10-09 $28.80 $28.95 $28.35 $28.46 36321583
2019-10-08 $28.55 $28.64 $27.92 $28.23 44432078
2019-10-07 $28.90 $29.63 $28.84 $28.93 39255872
2019-10-04 $28.83 $29.06 $28.28 $29.01 34389765
2019-10-03 $28.28 $28.78 $27.43 $28.68 54389028
2019-10-02 $28.50 $28.85 $28.03 $28.31 43547392
2019-10-01 $29.05 $29.54 $28.64 $28.76 36694677
2019-09-30 $28.89 $29.05 $28.36 $28.99 37180002
2019-09-27 $29.17 $29.77 $28.35 $28.72 53838301
2019-09-26 $29.67 $29.77 $29.00 $29.47 40284335
2019-09-25 $29.48 $29.65 $28.55 $29.54 58222060
2019-09-24 $30.54 $30.75 $29.29 $29.52 72739731
2019-09-23 $30.12 $30.80 $30.07 $30.64 44327086
2019-09-20 $30.36 $30.47 $29.65 $30.05 73886936
2019-09-19 $30.57 $30.96 $30.14 $30.29 41497221
2019-09-18 $30.75 $30.89 $29.88 $30.42 46451656
2019-09-17 $31.07 $31.32 $30.74 $30.99 34989704
2019-09-16 $30.37 $31.15 $30.26 $30.83 50285620
2019-09-13 $30.27 $30.85 $29.95 $30.69 47445724
2019-09-12 $30.08 $30.84 $29.95 $30.21 53299565
2019-09-11 $30.38 $30.43 $29.51 $29.76 49730352
2019-09-10 $30.22 $30.38 $29.77 $30.23 48289886
2019-09-09 $30.93 $31.18 $30.24 $30.50 53875122
2019-09-06 $31.50 $31.51 $30.48 $30.56 51097055
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!

Proudly made at

ROCKIT