VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

AMD stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AMD stock price was $35.55 and low was $27.65.
  • 90 day high was $35.55 and low was $26.40.
  • 52 week high for Advanced Micro Devices - $35.55 and low - $16.03.

Historical Advanced Micro Devices prices

Date Open High Low Close Volume
2019-08-22 $31.76 $31.92 $30.98 $31.90 47024670
2019-08-21 $31.05 $31.74 $30.84 $31.70 41065267
2019-08-20 $30.94 $31.31 $30.45 $30.72 47348176
2019-08-19 $32.00 $32.19 $31.42 $31.48 66702274
2019-08-16 $30.31 $31.48 $30.21 $31.18 70469624
2019-08-15 $30.63 $30.73 $29.21 $29.67 70737655
2019-08-14 $31.00 $31.05 $29.51 $30.24 125889312
2019-08-13 $32.36 $33.14 $31.72 $32.11 102214797
2019-08-12 $34.16 $34.65 $32.08 $32.43 105835528
2019-08-09 $33.45 $35.55 $33.08 $34.19 131772570
2019-08-08 $31.53 $34.27 $31.20 $33.92 165928245
2019-08-07 $28.47 $29.28 $28.37 $29.19 55268227
2019-08-06 $28.86 $29.05 $28.20 $28.86 59869939
2019-08-05 $28.26 $28.49 $27.65 $27.99 72374241
2019-08-02 $29.48 $29.73 $28.94 $29.44 59560714
2019-08-01 $30.50 $31.48 $29.10 $29.86 79844387
2019-07-31 $32.08 $32.30 $30.30 $30.45 118157485
2019-07-30 $33.21 $33.94 $32.94 $33.87 57396549
2019-07-29 $34.14 $34.18 $32.98 $33.48 45148296
2019-07-26 $34.23 $34.77 $33.87 $34.02 42501067
2019-07-25 $34.05 $34.25 $33.62 $33.67 35618129
2019-07-24 $33.64 $34.36 $33.45 $34.11 41141087
2019-07-23 $33.17 $33.50 $32.93 $33.49 37531422
2019-07-22 $32.80 $33.31 $32.74 $32.85 37023373
2019-07-19 $33.08 $33.35 $32.45 $32.51 44147349
2019-07-18 $33.03 $33.46 $32.42 $33.00 57272841
2019-07-17 $34.01 $34.30 $33.49 $33.60 42068813
2019-07-16 $34.30 $34.86 $33.80 $33.85 66321641
2019-07-15 $33.34 $34.55 $33.27 $34.39 65039787
2019-07-12 $32.76 $33.39 $32.59 $33.21 51119072
2019-07-11 $33.91 $34.00 $32.76 $33.06 62339522
2019-07-10 $33.56 $34.03 $33.36 $33.79 59663585
2019-07-09 $31.76 $33.18 $31.71 $33.15 60439757
2019-07-08 $31.80 $32.15 $31.26 $32.04 49191997
2019-07-05 $30.88 $31.56 $30.75 $31.50 33608207
2019-07-03 $31.13 $31.33 $30.74 $31.19 23443684
2019-07-02 $30.96 $31.26 $30.73 $31.24 37317180
2019-07-01 $31.79 $32.04 $30.87 $31.20 59856594
2019-06-28 $31.08 $31.11 $30.33 $30.37 47322095
2019-06-27 $30.41 $30.96 $30.21 $30.74 54905489
2019-06-26 $29.98 $30.48 $29.78 $29.92 63330389
2019-06-25 $29.26 $29.72 $28.80 $28.86 51617969
2019-06-24 $29.32 $29.40 $28.67 $29.26 55230656
2019-06-21 $29.65 $30.35 $28.97 $29.10 80508419
2019-06-20 $31.24 $31.36 $29.84 $30.01 71197860
2019-06-19 $30.67 $30.79 $30.06 $30.50 62042040
2019-06-18 $29.76 $30.97 $29.58 $30.45 85393529
2019-06-17 $30.25 $30.45 $29.18 $29.20 70080886
2019-06-14 $30.70 $30.96 $30.02 $30.36 69441798
2019-06-13 $32.39 $32.50 $31.06 $31.39 61456221

Will AMD stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT