Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-16	E	AMD	30.92	32.20	30.67	31.21	0.57	384,330	1,956	30.85	31.67	285,708			35,200		20,700	27,400			10,162
2024-05-15	E	AMD	29.75	30.64	29.70	30.64	1.30	487,764	1,701	30.30	30.85	352,021			16,800		57,600	52,800			5,413
2024-05-14	E	AMD	28.80	29.42	28.54	29.34	0.46	186,678	858	28.75	29.48	128,416			5,600		15,500	32,600			2,900
2024-05-13	E	AMD	29.00	29.39	28.86	28.88	-0.29	130,603	800	28.58	29.88	87,765			2,900		4,400	31,501			2,180
2024-05-10	E	AMD	29.53	29.97	29.03	29.17	-0.05	164,716	828	29.00	29.95	118,583			3,600		8,300	30,430			2,305
2024-05-09	E	AMD	29.50	29.50	28.88	29.23	-0.23	143,819	824	28.65	30.00	108,142			3,200		2,400	25,800			2,889
2024-05-08	E	AMD	29.41	29.77	29.29	29.46	-0.15	105,122	697	29.15	30.10	74,179			500		4,900	21,900			2,374
2024-05-07	E	AMD	30.00	30.15	29.48	29.61	-0.26	121,260	818	29.15	30.25	93,997			1,400		2,700	18,401			2,480
2024-05-06	E	AMD	29.29	30.03	29.09	29.87	1.02	279,792	1,404	29.51	30.50	218,795			6,900		6,000	40,801			4,455
2024-05-03	E	AMD	28.46	28.93	28.30	28.85	0.80	406,975	1,760	27.90	29.08	309,820			9,900		19,500	60,203			4,733
2024-05-02	E	AMD	27.98	28.30	27.08	28.05	0.32	323,442	1,480	27.55	28.76	260,325			10,000		16,700	29,508			4,212
2024-05-01	E	AMD	28.48	29.04	27.29	27.73	-2.80	1,093,793	4,136	27.76	27.79	845,360			26,200		141,800	62,801			10,956		100
2024-04-30	E	AMD	30.86	31.16	30.47	30.53	-0.25	260,411	1,377	30.45	31.20	208,308			6,000		10,100	28,603			4,356
2024-04-29	E	AMD	30.61	30.85	30.05	30.78	0.56	255,984	1,280	30.30	30.80	191,238			10,200		18,600	29,101			4,549
2024-04-26	E	AMD	29.65	30.43	29.50	30.22	0.69	292,862	1,282	29.48	30.99	191,355			11,200		26,100	56,101			5,448
2024-04-25	E	AMD	28.57	29.75	28.20	29.53	0.38	221,324	996	29.07	29.99	164,659			4,600		3,900	43,500			2,612
2024-04-24	E	AMD	30.18	30.28	28.95	29.15	-0.10	222,137	1,142	29.11	29.15	146,592			9,900		12,500	48,003			2,963
2024-04-23	E	AMD	29.03	29.46	28.90	29.25	0.75	425,788	1,356	29.18	29.15	334,579			13,800		28,800	41,201			3,293
2024-04-22	E	AMD	28.39	28.77	27.98	28.50	0.36	245,011	1,290	27.98	28.77	180,401			6,500		2,900	50,401			3,153
2024-04-19	E	AMD	29.16	29.59	27.93	28.14	-1.65	421,554	2,126	27.49	29.08	311,681			15,100		19,300	60,301			7,895
2024-04-18	E	AMD	29.82	30.07	29.27	29.79	0.19	206,427	1,220	29.39	30.00	147,312			6,700		5,000	40,700			4,129
2024-04-17	E	AMD	31.50	31.53	29.60	29.60	-1.80	323,745	2,054	29.78	29.81	226,423			10,100		6,300	71,600			5,909
2024-04-16	E	AMD	31.12	31.64	31.06	31.40	0.62	405,540	1,865	30.65	31.58	313,457			7,800		12,600	66,401			3,293
2024-04-15	E	AMD	31.53	31.56	30.50	30.78	-0.57	463,328	1,828	30.65	31.08	367,506			16,900		26,700	45,001			4,670
2024-04-12	E	AMD	31.64	31.79	31.09	31.35	-1.38	405,597	2,404	31.00	31.49	309,427			6,800		17,700	59,803			6,856
2024-04-11	E	AMD	32.20	32.80	32.00	32.73	0.66	350,499	1,425	32.18	32.82	273,707			7,700		26,500	35,601			3,703
2024-04-10	E	AMD	31.99	32.58	31.56	32.07	-0.72	698,410	2,054	31.88	32.12	636,626			6,800		6,700	40,601			4,491
2024-04-09	E	AMD	32.73	32.96	32.15	32.79	0.19	262,723	1,220	32.42	32.92	195,956			3,100		32,200	26,501			3,286
2024-04-08	E	AMD	32.34	32.94	32.07	32.60	-0.17	237,448	1,324	32.30	33.00	165,540			7,300		8,200	51,502			2,803
2024-04-05	E	AMD	32.22	33.13	31.82	32.71	0.85	447,835	2,093	32.50	33.13	369,433			3,000		35,200	29,704			6,030
2024-04-04	E	AMD	35.14	35.14	31.84	31.86	-2.86	841,058	4,195	31.50	33.32	632,021			15,500		42,500	133,101			9,659
2024-04-03	E	AMD	34.15	34.97	33.98	34.72	0.36	415,824	1,689	34.10	34.98	310,324			6,200		15,600	78,701			3,278
2024-04-02	E	AMD	34.56	34.58	33.63	34.36	-0.86	851,169	3,297	34.20	34.59	579,522			14,900		94,000	153,001			5,358
2024-04-01	E	AMD	34.60	35.95	34.59	35.22	0.51	697,448	2,476	34.99	35.50	481,008			11,500		57,300	141,300			4,356
2024-03-28	E	AMD	34.46	35.22	34.30	34.71	0.20	489,230	2,073	34.98	34.93	327,996			12,000		42,100	101,800			3,536
2024-03-27	E	AMD	34.53	34.81	33.71	34.51	0.31	549,236	2,104	33.80	34.75	374,823			24,700		23,500	119,501			3,837
2024-03-26	E	AMD	34.48	35.08	33.91	34.20	-0.12	652,817	2,788	34.13	35.00	435,802			22,600		23,700	161,101			3,842
2024-03-25	E	AMD	33.20	35.14	33.08	34.32	-0.22	629,130	2,533	33.75	35.25	525,055			14,300		4,000	74,701			6,930
2024-03-22	E	AMD	34.12	34.74	33.67	34.54	0.16	445,914	2,221	34.01	35.25	329,308			10,600		6,900	86,701			7,326
2024-03-21	E	AMD	35.80	36.05	34.15	34.38	-0.13	693,301	2,768	34.15	35.00	564,208			12,200		12,900	93,700			6,483
2024-03-20	E	AMD	34.93	35.10	33.46	34.51	-0.40	851,665	3,569	33.53	34.95	664,418			28,300		24,200	122,401			6,829
2024-03-19	E	AMD	35.25	35.69	34.11	34.91	-1.72	1,030,798	4,154	34.50	35.23	825,182			23,600		26,100	139,805			9,500
2024-03-18	E	AMD	37.14	37.23	36.19	36.63	-0.15	769,002	2,609	36.10	36.99	609,846			17,100		15,600	119,000			4,245
2024-03-15	E	AMD	35.47	37.25	35.47	36.78	0.73	477,442	2,053	36.97	36.78	388,871			17,900		9,300	52,402			5,702
2024-03-14	E	AMD	37.06	37.85	35.42	36.05	-1.42	976,831	3,789	35.45	37.08	773,242			22,800		9,300	160,001			6,856
2024-03-13	E	AMD	38.24	38.24	37.07	37.47	-1.53	696,725	2,578	37.00	38.00	593,113			27,600		9,600	55,300			6,615
2024-03-12	E	AMD	38.63	39.02	37.40	39.00	0.85	753,782	2,907	38.54	39.07	600,586			18,800		17,200	106,402			6,938
2024-03-11	E	AMD	39.03	39.11	37.86	38.15	-1.78	1,933,408	6,390	37.75	38.50	1,569,260			49,500		12,600	286,425			10,687
2024-03-08	E	AMD	41.06	43.62	39.64	39.93	-0.77	1,374,535	5,029	39.64	40.50	1,144,594			17,400		53,900	134,804			16,547
2024-03-07	E	AMD	40.93	41.14	40.12	40.70	0.18	666,397	3,072	40.00	41.98	510,343			18,200		14,200	110,202			8,257
2024-03-06	E	AMD	40.48	41.34	39.94	40.52	1.01	861,478	3,757	39.98	41.05	673,610			32,800		21,500	118,300			9,645
2024-03-05	E	AMD	38.54	39.52	38.35	39.51	-0.08	397,538	2,169	38.50	39.80	320,726			9,400		12,100	42,301			7,746
2024-03-04	E	AMD	39.54	40.62	39.20	39.59	0.55	733,321	3,707	39.55	40.50	636,313			10,500		10,400	53,600			12,874
2024-03-01	E	AMD	38.17	39.05	37.68	39.04	1.95	760,124	3,833	38.08	39.10	582,682			25,200		34,200	86,302			22,528
2024-02-29	E	AMD	34.56	37.14	34.56	37.09	3.10	758,439	3,354	36.00	37.55	552,395			18,900		39,600	130,701			9,558
2024-02-28	E	AMD	33.98	34.04	33.42	33.99	-0.30	154,059	923	33.38	34.05	119,144			3,000		3,300	24,000			2,595
2024-02-27	E	AMD	33.93	34.35	33.23	34.29	0.41	307,314	1,186	34.01	34.39	250,540			11,400		14,300	24,302			3,584
2024-02-26	E	AMD	34.35	34.61	33.68	33.88	-0.12	393,985	1,601	33.75	34.12	327,588			6,300		12,800	39,002			5,257
2024-02-23	E	AMD	35.10	35.35	33.62	34.00	-1.02	466,135	2,079	33.81	34.77	391,991			6,500		17,500	38,900			6,453
2024-02-22	E	AMD	33.40	35.37	33.15	35.02	3.42	767,671	3,254	33.35	35.12	623,374			17,400		26,700	81,701			10,504
2024-02-21	E	AMD	31.37	31.71	31.20	31.60	-0.31	168,335	889	31.36	31.65	124,478			3,500		13,900	21,400			3,499
2024-02-20	E	AMD	33.00	33.07	31.21	31.91	-1.58	272,667	1,880	31.78	32.75	204,443			13,800		5,900	37,601			5,930