Indicators

Applied Materials (NQ: AMAT )

198.65 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.785	9.860	9.729	9.840	13,978,599	+0.08(+0.82%)
Oct 28, 2010	9.705	9.793	9.673	9.761	15,858,325	+0.01(+0.08%)
Oct 27, 2010	9.554	9.753	9.530	9.753	14,850,848	+0.07(+0.74%)
Oct 25, 2010	9.737	9.761	9.673	9.681	15,537,184	+0.02(+0.21%)
Oct 22, 2010	9.482	9.689	9.434	9.661	22,902,398	+0.18(+1.93%)
Oct 21, 2010	9.530	9.562	9.402	9.478	18,275,672	-0.04(-0.38%)
Oct 20, 2010	9.418	9.601	9.410	9.514	20,741,248	+0.13(+1.38%)
Oct 19, 2010	9.474	9.577	9.243	9.384	33,812,560	-0.14(-1.42%)
Oct 18, 2010	9.546	9.585	9.378	9.520	17,425,390	-0.05(-0.56%)
Oct 15, 2010	9.601	9.601	9.450	9.573	25,151,212	+0.08(+0.88%)
Oct 14, 2010	9.562	9.617	9.450	9.490	20,290,290	-0.05(-0.48%)
Oct 13, 2010	9.562	9.601	9.410	9.536	20,671,658	+0.01(+0.07%)
Oct 12, 2010	9.426	9.554	9.322	9.530	22,973,618	+0.11(+1.18%)
Oct 11, 2010	9.418	9.498	9.378	9.418	18,248,198	+0.00(+0.00%)
Oct 08, 2010	9.267	9.450	9.147	9.418	32,424,190	+0.07(+0.77%)
Oct 07, 2010	9.410	9.422	9.267	9.346	23,174,256	+0.00(+0.00%)
Oct 06, 2010	9.402	9.410	9.243	9.346	23,843,386	-0.11(-1.11%)
Oct 05, 2010	9.251	9.482	9.243	9.452	26,353,526	+0.30(+3.24%)
Oct 04, 2010	9.291	9.346	9.052	9.155	19,770,568	-0.18(-1.88%)

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.