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 (%)
Sep 29, 2006	13.83	14.01	13.76	13.87	27,257,062	+0.00(+0.00%)
Sep 28, 2006	13.72	13.98	13.72	13.87	27,216,378	+0.15(+1.08%)
Sep 27, 2006	13.72	14.07	13.69	13.72	44,438,700	-0.02(-0.11%)
Sep 26, 2006	13.59	13.80	13.48	13.73	33,396,238	+0.16(+1.21%)
Sep 25, 2006	13.26	13.69	13.19	13.57	44,259,836	+0.40(+3.03%)
Sep 22, 2006	13.26	13.38	13.10	13.17	35,689,852	-0.08(-0.59%)
Sep 21, 2006	13.53	13.62	13.24	13.25	39,385,120	-0.26(-1.91%)
Sep 20, 2006	13.76	13.80	13.37	13.51	65,722,244	-0.14(-1.03%)
Sep 19, 2006	13.90	13.90	13.44	13.65	29,773,188	-0.26(-1.86%)
Sep 18, 2006	13.62	13.93	13.62	13.90	218,795,136	+0.45(+3.37%)
Sep 15, 2006	13.64	13.88	13.45	13.45	32,312,562	-0.06(-0.46%)
Sep 14, 2006	13.46	13.64	13.40	13.51	23,283,570	-0.05(-0.35%)
Sep 13, 2006	13.63	13.89	13.49	13.56	30,724,828	-0.08(-0.57%)
Sep 12, 2006	13.03	13.72	12.85	13.64	47,493,096	+0.79(+6.15%)
Sep 11, 2006	12.83	13.13	12.83	12.85	22,958,294	-0.08(-0.60%)
Sep 08, 2006	12.87	12.97	12.82	12.93	17,200,356	+0.09(+0.73%)
Sep 07, 2006	12.80	13.08	12.72	12.83	31,602,556	-0.02(-0.12%)
Sep 06, 2006	13.15	13.02	12.79	12.85	26,335,228	-0.30(-2.26%)
Sep 05, 2006	13.18	13.25	13.03	13.15	41,750,568	-0.02(-0.18%)

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.