Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AMD	148.75	150.79	147.2384	150.60	4.42	49,338,890	311,929	150.70	151.00
2024-05-02	Q	AMD	145.51	147.62	141.155	146.16	1.89	50,021,798	357,269	146.50	146.62
2024-05-01	Q	AMD	148.11	151.37	142.14	144.27	-14.18	89,364,386	653,063	143.60	143.69
2024-04-30	Q	AMD	160.63	162.29	158.35	158.38	-1.82	60,634,567	398,227	147.27	147.50
2024-04-29	Q	AMD	159.08	160.77	156.26	160.20	2.80	43,450,314	320,931	160.70	160.79
2024-04-26	Q	AMD	154.24	158.63	153.4252	157.40	3.64	42,477,724	288,509	157.55	157.73
2024-04-25	Q	AMD	149.15	155.14	146.75	153.76	2.02	41,423,831	280,909	157.84	157.90
2024-04-24	Q	AMD	156.56	157.6598	150.63	151.74	-0.53	43,393,835	282,172	146.83	149.59
2024-04-23	Q	AMD	151.65	153.495	150.35	152.27	3.60	46,021,421	291,888	153.64	153.75
2024-04-22	Q	AMD	148.15	149.89	145.63	148.64	2.00	49,386,147	303,180	145.24	148.38
2024-04-19	Q	AMD	151.59	154.25	145.29	146.64	-8.44	71,580,760	478,964	145.70	145.75
2024-04-18	Q	AMD	155.51	156.96	152.32	155.08	1.06	52,651,554	365,413	154.03	154.20
2024-04-17	Q	AMD	163.97	164.45	153.88	154.02	-9.44	75,873,398	454,843	154.35	154.48
2024-04-16	Q	AMD	162.28	164.8799	161.67	163.46	3.14	55,271,994	353,315	163.46	163.96
2024-04-15	Q	AMD	164.405	164.44	158.77	160.32	-2.96	61,461,150	372,926	160.83	160.85
2024-04-12	Q	AMD	164.53	165.70	161.825	163.28	-7.22	63,467,155	394,392	161.57	161.62
2024-04-11	Q	AMD	167.545	170.9499	166.5492	170.50	3.36	48,969,566	309,990	169.95	170.00
2024-04-10	Q	AMD	166.71	169.7752	164.00	167.14	-3.64	59,575,806	393,004	166.16	166.23
2024-04-09	Q	AMD	170.21	171.60	167.29	170.78	0.88	42,909,420	283,401	170.08	170.18
2024-04-08	Q	AMD	168.20	171.6599	166.82	169.90	-0.52	43,963,175	299,061	169.56	169.72
2024-04-05	Q	AMD	168.10	172.69	165.58	170.42	4.59	66,064,431	414,394	170.47	170.51
2024-04-04	Q	AMD	182.92	183.02	165.65	165.83	-14.94	88,199,224	547,601	165.47	165.55
2024-04-03	Q	AMD	177.54	182.05	176.70	180.77	2.07	49,804,480	303,419	181.48	181.50
2024-04-02	Q	AMD	179.47	180.10	174.83	178.70	-4.64	61,573,214	382,963	178.09	178.20
2024-04-01	Q	AMD	180.10	187.24	179.90	183.34	2.85	74,274,455	417,199	183.36	183.49
2024-03-29	Q	AMD	179.47	183.40	178.30	180.49	0.90	0	0	179.92	180.00
2024-03-28	Q	AMD	179.47	183.40	178.30	180.49	0.90	57,610,735	317,318	179.92	180.00
2024-03-27	Q	AMD	179.96	181.23	175.40	179.59	1.7202	55,670,358	333,116	178.75	178.92
2024-03-26	Q	AMD	179.54	182.5983	176.33	177.87	-0.76	65,287,856	400,825	178.21	178.28
2024-03-25	Q	AMD	172.90	182.80	172.00	178.63	-1.02	71,910,446	439,776	178.95	179.27
2024-03-22	Q	AMD	177.21	180.76	175.05	179.65	0.97	57,872,386	376,649	179.05	179.61
2024-03-21	Q	AMD	185.97	187.69	177.66	178.68	-1.05	75,221,652	452,130	178.76	179.07
2024-03-20	Q	AMD	182.03	182.68	174.00	179.73	-1.69	81,648,330	528,168	182.80	182.91
2024-03-19	Q	AMD	183.16	185.6127	177.3602	181.42	-9.23	83,458,925	556,313	180.25	181.00
2024-03-18	Q	AMD	193.285	193.50	188.05	190.65	-0.41	59,258,100	358,403	185.45	185.50
2024-03-15	Q	AMD	184.83	193.7999	184.48	191.06	4.00	95,268,499	477,380	191.52	196.27
2024-03-14	Q	AMD	192.92	196.93	184.03	187.06	-7.73	84,455,024	510,699	186.07	186.15
2024-03-13	Q	AMD	198.73	198.83	192.7001	194.79	-7.97	70,493,979	476,051	194.27	194.30
2024-03-12	Q	AMD	200.52	202.8499	194.27	202.76	4.37	68,901,894	440,614	204.35	204.40
2024-03-11	Q	AMD	203.01	203.55	196.701	198.39	-9.00	73,038,646	525,737	199.83	199.99
2024-03-08	Q	AMD	213.41	227.30	205.60	207.39	-3.99	120,752,842	764,473	204.85	205.30
2024-03-07	Q	AMD	212.52	213.83	208.22	211.38	0.75	63,825,529	429,134	210.95	212.00
2024-03-06	Q	AMD	210.43	214.8109	207.32	210.63	5.50	86,639,506	542,888	209.30	210.04
2024-03-05	Q	AMD	200.50	205.33	199.15	205.13	-0.23	65,368,809	455,610	205.90	206.42
2024-03-04	Q	AMD	205.16	211.01	203.50	205.36	2.72	86,783,309	585,420	204.60	204.77
2024-03-01	Q	AMD	197.83	202.72	195.4201	202.64	10.11	103,820,773	629,250	203.00	203.17
2024-02-29	Q	AMD	179.82	193.00	179.82	192.53	15.99	105,334,632	649,776	196.18	199.48
2024-02-28	Q	AMD	176.25	176.84	173.59	176.54	-1.46	35,893,195	245,648	176.05	176.10
2024-02-27	Q	AMD	175.92	178.46	172.49	178.00	1.99	43,644,525	293,564	177.80	178.14
2024-02-26	Q	AMD	178.78	179.84	174.81	176.01	-0.51	45,411,063	300,342	175.42	175.67
2024-02-23	Q	AMD	181.86	183.80	174.55	176.52	-5.34	69,189,643	460,883	175.85	176.00
2024-02-22	Q	AMD	173.20	183.83	172.00	181.86	17.57	100,632,424	631,397	181.33	181.45
2024-02-21	Q	AMD	162.74	164.90	161.81	164.29	-1.40	48,670,686	320,561	170.97	171.06
2024-02-20	Q	AMD	171.14	171.81	162.00	165.69	-8.18	66,512,657	458,936	163.10	163.20
2024-02-19	Q	AMD	177.45	180.3301	173.25	173.87	-2.89	0	0	173.87	173.99
2024-02-16	Q	AMD	177.45	180.3301	173.25	173.87	-2.89	53,925,337	336,031	173.87	173.99
2024-02-15	Q	AMD	179.14	180.50	175.26	176.76	-1.94	51,094,365	324,156	176.60	182.70
2024-02-14	Q	AMD	173.47	178.74	172.88	178.70	7.16	57,349,647	373,334	179.75	179.83
2024-02-13	Q	AMD	167.94	173.17	164.30	171.54	-0.37	63,035,442	396,193	171.71	171.99
2024-02-12	Q	AMD	172.68	177.405	170.67	171.91	-0.57	58,156,623	370,188	170.87	170.94
2024-02-09	Q	AMD	171.00	175.10	168.6601	172.48	3.13	56,349,951	302,979	172.21	182.70
2024-02-08	Q	AMD	170.33	172.17	168.60	169.35	-1.59	43,355,999	260,995	169.12	169.70
2024-02-07	Q	AMD	169.47	172.97	168.20	170.94	3.06	53,646,510	288,802	170.01	182.70
2024-02-06	Q	AMD	173.15	173.88	165.50	167.88	-6.35	68,798,843	404,407	166.90	182.70
2024-02-05	Q	AMD	179.09	180.01	171.11	174.23	-3.43	76,270,873	409,228	174.27	174.48