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 (%)
Jul 29, 2011	10.02	10.16	9.908	9.973	25,560,478	-0.13(-1.28%)
Jul 28, 2011	10.21	10.29	10.01	10.10	19,601,788	-0.13(-1.27%)
Jul 27, 2011	10.50	10.52	10.20	10.23	26,123,664	-0.37(-3.51%)
Jul 26, 2011	10.64	10.74	10.57	10.60	12,604,282	+0.00(+0.00%)
Jul 25, 2011	10.52	10.69	10.46	10.60	14,876,762	-0.04(-0.38%)
Jul 22, 2011	10.49	10.69	10.43	10.64	21,575,068	+0.18(+1.74%)
Jul 21, 2011	10.23	10.52	10.18	10.46	17,626,762	+0.19(+1.85%)
Jul 20, 2011	10.28	10.35	10.18	10.27	16,645,782	+0.02(+0.24%)
Jul 19, 2011	10.03	10.30	10.03	10.25	16,111,900	+0.29(+2.93%)
Jul 18, 2011	10.01	10.14	9.900	9.957	24,781,982	-0.12(-1.20%)
Jul 15, 2011	9.924	10.11	9.860	10.08	24,735,204	+0.15(+1.47%)
Jul 14, 2011	10.08	10.23	9.908	9.932	28,444,808	-0.14(-1.37%)
Jul 13, 2011	10.30	10.30	10.05	10.07	26,526,610	-0.16(-1.58%)
Jul 12, 2011	10.43	10.43	10.13	10.23	34,905,992	-0.28(-2.62%)
Jul 11, 2011	10.54	10.89	10.46	10.51	24,157,986	-0.10(-0.92%)
Jul 08, 2011	10.70	10.77	10.52	10.60	18,157,636	-0.27(-2.49%)
Jul 07, 2011	10.64	10.94	10.62	10.88	19,918,568	+0.32(+3.03%)
Jul 06, 2011	10.56	10.59	10.39	10.56	16,907,012	-0.04(-0.38%)
Jul 05, 2011	10.76	10.77	10.52	10.60	15,828,538	-0.16(-1.50%)

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.