Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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 28, 2006	14.27	14.31	14.04	14.04	25,056,918	-0.30(-2.13%)
Apr 27, 2006	13.92	14.47	13.80	14.34	39,143,856	+0.34(+2.40%)
Apr 26, 2006	13.98	14.12	13.78	14.01	28,602,420	+0.04(+0.28%)
Apr 25, 2006	13.99	14.08	13.87	13.97	19,707,298	-0.02(-0.17%)
Apr 24, 2006	14.08	14.08	13.89	13.99	20,990,828	-0.13(-0.94%)
Apr 21, 2006	14.57	14.62	14.04	14.12	31,222,192	-0.41(-2.80%)
Apr 20, 2006	14.16	14.73	14.13	14.53	35,204,248	+0.20(+1.36%)
Apr 19, 2006	14.33	14.40	14.15	14.33	30,132,546	+0.15(+1.05%)
Apr 18, 2006	13.84	14.26	13.76	14.19	29,099,940	+0.38(+2.78%)
Apr 17, 2006	14.08	14.25	13.71	13.80	31,966,140	-0.36(-2.54%)
Apr 13, 2006	13.81	14.29	13.80	14.16	47,671,008	+0.54(+3.96%)
Apr 12, 2006	13.69	13.86	13.62	13.62	24,776,704	-0.07(-0.51%)
Apr 11, 2006	13.83	13.92	13.55	13.69	26,992,376	-0.14(-1.02%)
Apr 10, 2006	13.80	13.97	13.74	13.83	28,505,874	-0.27(-1.94%)
Apr 07, 2006	14.45	14.49	14.09	14.11	23,732,808	-0.30(-2.12%)
Apr 06, 2006	14.33	14.55	14.28	14.41	24,345,684	+0.13(+0.93%)
Apr 05, 2006	13.91	14.36	13.88	14.28	34,460,308	+0.39(+2.82%)
Apr 04, 2006	14.03	14.06	13.83	13.89	32,462,192	-0.03(-0.22%)

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.