Indicators

Applied Materials (NQ: AMAT )

206.33 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.943	9.001	8.850	8.901	15,041,478	-0.04(-0.47%)
Oct 26, 2012	8.993	8.943	8.943	8.943	18,060,984	-0.03(-0.28%)
Oct 25, 2012	9.026	9.110	8.926	8.968	19,491,916	-0.01(-0.09%)
Oct 24, 2012	9.152	9.161	8.959	8.976	14,155,322	-0.09(-1.02%)
Oct 23, 2012	9.026	9.110	8.917	9.068	14,435,742	-0.03(-0.37%)
Oct 19, 2012	9.413	9.413	9.052	9.102	20,347,182	-0.29(-3.13%)
Oct 18, 2012	9.354	9.430	9.320	9.396	16,308,351	+0.03(+0.27%)
Oct 17, 2012	9.337	9.421	9.312	9.371	17,033,432	-0.03(-0.36%)
Oct 16, 2012	9.228	9.480	9.211	9.404	15,712,109	+0.20(+2.19%)
Oct 15, 2012	9.161	9.228	9.110	9.203	14,960,222	+0.05(+0.55%)
Oct 12, 2012	9.169	9.262	9.127	9.152	12,115,724	-0.04(-0.46%)
Oct 11, 2012	9.236	9.274	9.161	9.194	9,859,269	+0.04(+0.46%)
Oct 10, 2012	9.178	9.262	9.119	9.152	15,458,415	+0.00(+0.00%)
Oct 09, 2012	9.228	9.245	9.113	9.152	13,962,364	-0.09(-1.00%)
Oct 08, 2012	9.304	9.304	9.211	9.245	11,396,671	-0.10(-1.08%)
Oct 05, 2012	9.346	9.455	9.320	9.346	10,917,669	+0.03(+0.27%)
Oct 04, 2012	9.388	9.396	9.253	9.320	20,532,998	-0.05(-0.54%)
Oct 03, 2012	9.404	9.446	9.337	9.371	12,495,352	-0.01(-0.09%)
Oct 02, 2012	9.396	9.421	9.287	9.379	13,298,191	+0.04(+0.40%)

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.