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 (%)
Apr 30, 2007	15.08	15.26	15.01	15.03	24,526,968	-0.06(-0.41%)
Apr 27, 2007	15.05	15.17	14.95	15.09	23,533,324	+0.00(+0.00%)
Apr 26, 2007	15.21	15.24	15.02	15.09	28,097,392	-0.15(-0.99%)
Apr 25, 2007	15.32	15.33	15.13	15.24	31,278,682	+0.00(+0.01%)
Apr 24, 2007	15.11	15.39	14.98	15.24	41,898,200	+0.25(+1.67%)
Apr 23, 2007	15.20	15.29	14.97	14.99	38,310,660	-0.24(-1.59%)
Apr 20, 2007	15.53	15.55	15.20	15.23	32,229,654	-0.09(-0.56%)
Apr 19, 2007	15.20	15.45	15.14	15.32	39,437,672	-0.07(-0.46%)
Apr 18, 2007	15.08	15.46	15.08	15.39	37,667,664	+0.25(+1.65%)
Apr 17, 2007	15.03	15.18	14.84	15.14	30,411,250	+0.09(+0.62%)
Apr 16, 2007	15.01	15.05	14.84	15.05	23,100,398	+0.13(+0.84%)
Apr 13, 2007	15.00	15.02	14.76	14.92	47,855,736	-0.21(-1.40%)
Apr 12, 2007	14.98	15.29	14.96	15.13	40,318,840	+0.09(+0.62%)
Apr 11, 2007	15.12	15.25	14.98	15.04	37,829,376	-0.14(-0.93%)
Apr 10, 2007	14.81	15.21	14.74	15.18	57,712,896	+0.59(+4.07%)
Apr 09, 2007	14.64	14.66	14.50	14.59	21,558,534	-0.02(-0.16%)
Apr 05, 2007	14.60	14.73	14.55	14.61	21,425,560	+0.02(+0.16%)
Apr 04, 2007	14.41	14.63	14.37	14.59	22,993,508	+0.23(+1.63%)
Apr 03, 2007	14.41	14.49	14.27	14.35	27,466,280	-0.01(-0.05%)

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.