Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.590	9.652	9.480	9.629	18,224,870	+0.02(+0.16%)
Nov 27, 2009	9.465	9.703	9.418	9.613	11,524,656	-0.11(-1.13%)
Nov 25, 2009	9.668	9.770	9.621	9.723	9,987,944	+0.06(+0.65%)
Nov 24, 2009	9.699	9.715	9.582	9.660	18,437,216	-0.04(-0.40%)
Nov 23, 2009	9.707	9.848	9.645	9.699	17,388,866	+0.09(+0.98%)
Nov 20, 2009	9.684	9.715	9.543	9.605	28,651,010	-0.16(-1.60%)
Nov 19, 2009	9.903	9.926	9.676	9.762	22,711,286	-0.30(-2.96%)
Nov 18, 2009	10.13	10.15	10.01	10.06	19,332,956	-0.06(-0.62%)
Nov 17, 2009	10.15	10.23	10.05	10.12	23,159,962	-0.09(-0.84%)
Nov 16, 2009	10.01	10.22	10.01	10.21	26,863,584	+0.26(+2.59%)
Nov 13, 2009	10.04	10.11	9.864	9.950	37,988,260	-0.08(-0.78%)
Nov 12, 2009	10.16	10.36	9.997	10.03	34,031,880	-0.34(-3.24%)
Nov 11, 2009	10.40	10.49	10.29	10.36	45,318,440	+0.20(+1.92%)
Nov 10, 2009	10.36	10.40	10.10	10.17	27,510,938	+0.02(+0.15%)
Nov 09, 2009	9.895	10.22	9.832	10.15	28,275,996	+0.45(+4.68%)
Nov 06, 2009	9.691	9.840	9.582	9.699	17,172,584	+0.00(+0.00%)
Nov 05, 2009	9.488	9.731	9.465	9.699	21,200,474	+0.36(+3.85%)
Nov 04, 2009	9.449	9.504	9.332	9.339	27,559,728	+0.04(+0.42%)
Nov 03, 2009	9.433	9.465	9.214	9.300	39,320,564	-0.32(-3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.