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 (%)
Nov 28, 2008	7.570	7.625	7.320	7.492	10,963,542	-0.12(-1.54%)
Nov 26, 2008	6.679	7.617	6.647	7.609	34,174,124	+0.80(+11.71%)
Nov 25, 2008	7.058	7.101	6.663	6.812	25,172,952	-0.10(-1.47%)
Nov 24, 2008	6.710	6.913	6.585	6.913	34,147,776	+0.38(+5.87%)
Nov 21, 2008	6.460	6.608	6.100	6.530	38,804,040	+0.16(+2.58%)
Nov 20, 2008	6.554	6.921	6.350	6.366	43,831,668	-0.22(-3.33%)
Nov 19, 2008	7.367	7.414	6.577	6.585	36,216,440	-0.84(-11.37%)
Nov 18, 2008	7.860	7.891	7.156	7.429	34,165,500	-0.39(-5.00%)
Nov 17, 2008	7.930	8.079	7.789	7.820	22,461,284	-0.18(-2.25%)
Nov 14, 2008	8.407	8.493	7.891	8.000	25,188,010	-0.89(-10.03%)
Nov 13, 2008	7.813	8.892	7.750	8.892	44,759,080	+1.11(+14.27%)
Nov 12, 2008	8.188	8.416	7.781	7.781	33,496,394	-0.55(-6.57%)
Nov 11, 2008	8.251	8.423	7.993	8.329	22,395,438	-0.05(-0.56%)
Nov 10, 2008	8.915	8.947	8.298	8.376	25,445,782	-0.46(-5.22%)
Nov 07, 2008	8.696	8.853	8.524	8.837	22,237,396	+0.32(+3.76%)
Nov 06, 2008	9.557	9.557	8.477	8.517	39,553,360	-1.23(-12.60%)
Nov 05, 2008	10.24	10.32	9.721	9.744	21,126,670	-0.66(-6.39%)
Nov 04, 2008	10.44	10.58	10.09	10.41	24,497,850	+0.27(+2.70%)

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.