Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.26	15.28	14.79	14.93	47,114,208	-0.42(-2.71%)
Jan 30, 2006	15.56	15.60	15.24	15.34	20,982,946	-0.13(-0.86%)
Jan 27, 2006	15.65	15.67	15.27	15.47	38,770,592	+0.02(+0.10%)
Jan 26, 2006	14.86	15.47	14.91	15.46	53,059,524	+0.60(+4.01%)
Jan 25, 2006	15.03	15.05	14.72	14.86	33,400,296	-0.01(-0.05%)
Jan 24, 2006	14.90	15.15	14.69	14.87	40,557,976	+0.00(+0.00%)
Jan 23, 2006	15.04	15.13	14.82	14.87	33,037,822	-0.07(-0.47%)
Jan 20, 2006	15.58	15.67	14.89	14.94	47,036,312	-0.72(-4.60%)
Jan 19, 2006	15.88	16.01	15.53	15.66	58,003,936	+0.20(+1.27%)
Jan 18, 2006	15.45	15.83	15.30	15.47	58,009,168	-0.02(-0.10%)
Jan 17, 2006	15.43	15.49	15.21	15.48	43,292,840	-0.31(-1.94%)
Jan 13, 2006	15.98	15.99	15.61	15.79	55,594,684	-0.52(-3.22%)
Jan 12, 2006	16.11	16.50	15.87	16.31	62,633,532	+0.13(+0.82%)
Jan 11, 2006	15.58	16.27	15.41	16.18	60,798,272	+0.67(+4.35%)
Jan 10, 2006	15.27	15.54	15.22	15.50	33,945,652	+0.21(+1.38%)
Jan 09, 2006	15.18	15.35	15.14	15.29	23,868,392	+0.12(+0.77%)
Jan 06, 2006	14.79	15.23	14.72	15.18	34,903,764	+0.52(+3.58%)
Jan 05, 2006	14.46	14.70	14.46	14.65	23,462,216	+0.16(+1.14%)
Jan 04, 2006	14.38	14.56	14.27	14.49	21,739,774	+0.13(+0.87%)

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.