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 28, 2006	14.28	14.31	14.04	14.04	25,052,042	-0.30(-2.13%)
Apr 27, 2006	13.92	14.47	13.80	14.35	39,136,236	+0.34(+2.40%)
Apr 26, 2006	13.98	14.13	13.78	14.01	28,596,854	+0.04(+0.28%)
Apr 25, 2006	13.99	14.08	13.88	13.97	19,703,462	-0.02(-0.17%)
Apr 24, 2006	14.09	14.09	13.89	13.99	20,986,742	-0.13(-0.94%)
Apr 21, 2006	14.57	14.63	14.04	14.13	31,216,116	-0.41(-2.80%)
Apr 20, 2006	14.16	14.74	14.13	14.53	35,197,400	+0.20(+1.36%)
Apr 19, 2006	14.33	14.40	14.15	14.34	30,126,680	+0.15(+1.05%)
Apr 18, 2006	13.84	14.26	13.77	14.19	29,094,278	+0.38(+2.78%)
Apr 17, 2006	14.08	14.25	13.71	13.81	31,959,918	-0.36(-2.54%)
Apr 13, 2006	13.81	14.29	13.81	14.17	47,661,728	+0.54(+3.96%)
Apr 12, 2006	13.70	13.86	13.62	13.63	24,771,882	-0.07(-0.51%)
Apr 11, 2006	13.83	13.92	13.55	13.70	26,987,122	-0.14(-1.02%)
Apr 10, 2006	13.81	13.97	13.74	13.84	28,500,326	-0.27(-1.94%)
Apr 07, 2006	14.46	14.49	14.10	14.11	23,728,190	-0.30(-2.12%)
Apr 06, 2006	14.33	14.55	14.28	14.42	24,340,946	+0.13(+0.93%)
Apr 05, 2006	13.92	14.36	13.88	14.28	34,453,600	+0.39(+2.82%)
Apr 04, 2006	14.03	14.06	13.83	13.89	32,455,874	-0.03(-0.22%)

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.