Indicators

Applied Materials (NQ: AMAT )

219.75 -0.06 (-0.03%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.08	15.26	15.01	15.03	24,522,194	-0.06(-0.41%)
Apr 27, 2007	15.05	15.17	14.96	15.10	23,528,744	+0.00(+0.00%)
Apr 26, 2007	15.21	15.25	15.02	15.10	28,091,924	-0.15(-0.98%)
Apr 25, 2007	15.32	15.33	15.14	15.25	31,272,596	+0.00(+0.01%)
Apr 24, 2007	15.11	15.39	14.99	15.25	41,890,048	+0.25(+1.67%)
Apr 23, 2007	15.20	15.29	14.97	14.99	38,303,204	-0.24(-1.59%)
Apr 20, 2007	15.53	15.55	15.21	15.24	32,223,380	-0.09(-0.56%)
Apr 19, 2007	15.21	15.46	15.14	15.32	39,429,996	-0.07(-0.46%)
Apr 18, 2007	15.08	15.46	15.08	15.39	37,660,332	+0.25(+1.65%)
Apr 17, 2007	15.03	15.18	14.85	15.14	30,405,330	+0.09(+0.62%)
Apr 16, 2007	15.01	15.05	14.84	15.05	23,095,902	+0.13(+0.84%)
Apr 13, 2007	15.00	15.02	14.76	14.92	47,846,424	-0.21(-1.40%)
Apr 12, 2007	14.99	15.29	14.96	15.14	40,310,992	+0.09(+0.62%)
Apr 11, 2007	15.13	15.25	14.99	15.04	37,822,016	-0.14(-0.93%)
Apr 10, 2007	14.81	15.21	14.74	15.18	57,701,664	+0.59(+4.08%)
Apr 09, 2007	14.64	14.67	14.50	14.59	21,554,338	-0.02(-0.16%)
Apr 05, 2007	14.60	14.73	14.55	14.61	21,421,390	+0.02(+0.16%)
Apr 04, 2007	14.41	14.63	14.37	14.59	22,989,034	+0.23(+1.63%)
Apr 03, 2007	14.41	14.49	14.28	14.35	27,460,934	-0.01(-0.05%)

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.