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, 2012	9.890	9.980	9.865	9.890	10,239,677	-0.03(-0.33%)
Apr 27, 2012	9.848	9.939	9.799	9.923	13,056,687	+0.07(+0.75%)
Apr 26, 2012	9.626	9.906	9.609	9.848	14,496,466	+0.25(+2.62%)
Apr 25, 2012	9.535	9.642	9.510	9.597	10,731,479	+0.12(+1.26%)
Apr 24, 2012	9.560	9.609	9.452	9.477	13,164,209	-0.07(-0.78%)
Apr 23, 2012	9.576	9.593	9.469	9.551	15,174,605	-0.16(-1.61%)
Apr 20, 2012	9.824	9.890	9.708	9.708	12,269,722	-0.08(-0.80%)
Apr 19, 2012	9.774	9.939	9.749	9.786	11,890,571	+0.01(+0.13%)
Apr 18, 2012	9.881	9.881	9.741	9.774	13,349,840	-0.15(-1.50%)
Apr 17, 2012	9.824	10.01	9.807	9.923	12,592,743	+0.14(+1.43%)
Apr 16, 2012	9.766	9.840	9.659	9.782	11,992,384	+0.05(+0.51%)
Apr 13, 2012	9.890	9.964	9.725	9.733	10,932,127	-0.22(-2.20%)
Apr 12, 2012	9.832	10.02	9.782	9.951	10,276,935	+0.12(+1.26%)
Apr 11, 2012	9.758	9.898	9.733	9.828	12,366,751	+0.14(+1.40%)
Apr 10, 2012	9.733	9.848	9.642	9.692	16,807,050	-0.09(-0.93%)
Apr 09, 2012	9.782	9.848	9.725	9.782	16,155,243	-0.14(-1.41%)
Apr 05, 2012	9.931	10.03	9.898	9.923	14,376,260	-0.02(-0.25%)
Apr 04, 2012	9.980	10.08	9.898	9.947	19,224,120	-0.15(-1.47%)
Apr 03, 2012	10.23	10.34	10.08	10.10	18,475,372	-0.21(-2.08%)

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.