Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	15.03	15.25	14.95	15.15	17,948,802	-0.06(-0.39%)
Sep 27, 2013	15.27	15.36	15.01	15.21	0	-0.15(-0.96%)
Sep 26, 2013	15.43	15.47	15.19	15.35	19,486,814	-0.06(-0.39%)
Sep 25, 2013	14.93	15.50	14.90	15.41	40,118,500	+0.34(+2.26%)
Sep 24, 2013	14.97	15.14	14.65	15.07	102,770,488	+1.26(+9.09%)
Sep 23, 2013	13.71	13.88	13.68	13.82	12,336,685	+0.05(+0.38%)
Sep 20, 2013	13.88	14.03	13.73	13.76	0	-0.13(-0.96%)
Sep 19, 2013	14.07	14.20	13.89	13.90	9,246,690	-0.11(-0.80%)
Sep 18, 2013	13.73	14.02	13.67	14.01	12,339,504	+0.27(+1.95%)
Sep 17, 2013	13.78	13.82	13.71	13.74	12,209,172	-0.04(-0.28%)
Sep 16, 2013	13.89	13.97	13.75	13.78	0	+0.03(+0.25%)
Sep 13, 2013	13.77	13.84	13.62	13.75	0	-0.02(-0.13%)
Sep 12, 2013	13.78	13.82	13.68	13.76	10,290,772	+0.00(+0.00%)
Sep 11, 2013	13.82	13.85	13.61	13.76	13,136,979	-0.04(-0.31%)
Sep 10, 2013	13.54	13.82	13.51	13.81	9,983,795	+0.34(+2.53%)
Sep 09, 2013	13.42	13.50	13.36	13.47	11,561,500	+0.06(+0.48%)
Sep 06, 2013	13.56	13.57	13.26	13.40	0	-0.14(-1.05%)
Sep 05, 2013	13.50	13.56	13.41	13.54	10,815,285	+0.05(+0.38%)
Sep 04, 2013	13.04	13.50	13.03	13.49	17,361,152	+0.44(+3.34%)

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.