Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.00	10.14	9.888	9.953	25,612,064	-0.13(-1.28%)
Jul 28, 2011	10.19	10.27	9.993	10.08	19,641,350	-0.13(-1.27%)
Jul 27, 2011	10.48	10.49	10.18	10.21	26,176,388	-0.37(-3.51%)
Jul 26, 2011	10.62	10.72	10.55	10.58	12,629,721	+0.00(+0.00%)
Jul 25, 2011	10.50	10.66	10.44	10.58	14,906,787	-0.04(-0.38%)
Jul 22, 2011	10.47	10.67	10.41	10.62	21,618,610	+0.18(+1.74%)
Jul 21, 2011	10.21	10.49	10.16	10.44	17,662,336	+0.19(+1.85%)
Jul 20, 2011	10.26	10.33	10.15	10.25	16,679,377	+0.02(+0.24%)
Jul 19, 2011	10.01	10.28	10.01	10.23	16,144,417	+0.29(+2.93%)
Jul 18, 2011	9.985	10.12	9.880	9.937	24,831,998	-0.12(-1.20%)
Jul 15, 2011	9.904	10.09	9.840	10.06	24,785,126	+0.15(+1.47%)
Jul 14, 2011	10.06	10.21	9.888	9.912	28,502,216	-0.14(-1.37%)
Jul 13, 2011	10.28	10.28	10.03	10.05	26,580,146	-0.16(-1.58%)
Jul 12, 2011	10.41	10.41	10.11	10.21	34,976,440	-0.27(-2.62%)
Jul 11, 2011	10.52	10.87	10.44	10.49	24,206,742	-0.10(-0.92%)
Jul 08, 2011	10.68	10.75	10.50	10.58	18,194,282	-0.27(-2.49%)
Jul 07, 2011	10.62	10.92	10.60	10.85	19,958,768	+0.32(+3.03%)
Jul 06, 2011	10.54	10.57	10.36	10.53	16,941,134	-0.04(-0.38%)
Jul 05, 2011	10.74	10.74	10.50	10.57	15,860,484	-0.16(-1.51%)

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.