Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.11	15.29	15.04	15.06	24,477,568	-0.06(-0.41%)
Apr 27, 2007	15.08	15.20	14.98	15.12	23,485,928	+0.00(+0.00%)
Apr 26, 2007	15.24	15.27	15.05	15.12	28,040,802	-0.15(-0.98%)
Apr 25, 2007	15.35	15.36	15.16	15.27	31,215,686	+0.00(+0.01%)
Apr 24, 2007	15.14	15.42	15.01	15.27	41,813,816	+0.25(+1.67%)
Apr 23, 2007	15.23	15.32	15.00	15.02	38,233,500	-0.24(-1.59%)
Apr 20, 2007	15.56	15.58	15.23	15.27	32,164,740	-0.09(-0.56%)
Apr 19, 2007	15.23	15.48	15.17	15.35	39,358,240	-0.07(-0.46%)
Apr 18, 2007	15.11	15.49	15.11	15.42	37,591,796	+0.25(+1.65%)
Apr 17, 2007	15.06	15.21	14.87	15.17	30,350,000	+0.09(+0.62%)
Apr 16, 2007	15.04	15.08	14.87	15.08	23,053,872	+0.13(+0.84%)
Apr 13, 2007	15.03	15.05	14.79	14.95	47,759,352	-0.21(-1.40%)
Apr 12, 2007	15.01	15.32	14.99	15.16	40,237,636	+0.09(+0.62%)
Apr 11, 2007	15.16	15.28	15.01	15.07	37,753,188	-0.14(-0.93%)
Apr 10, 2007	14.84	15.24	14.77	15.21	57,596,660	+0.60(+4.08%)
Apr 09, 2007	14.67	14.69	14.53	14.61	21,515,114	-0.02(-0.16%)
Apr 05, 2007	14.63	14.76	14.58	14.64	21,382,408	+0.02(+0.16%)
Apr 04, 2007	14.43	14.66	14.40	14.61	22,947,198	+0.24(+1.63%)
Apr 03, 2007	14.43	14.52	14.30	14.38	27,410,962	-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.