Indicators

Applied Materials (NQ: AMAT )

197.91 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.63	12.68	12.44	12.63	36,266,620	+0.00(+0.00%)
Apr 28, 2011	12.79	12.84	12.47	12.63	26,969,820	-0.19(-1.44%)
Apr 27, 2011	12.56	12.85	12.55	12.81	20,821,700	+0.25(+1.99%)
Apr 26, 2011	12.35	12.56	12.31	12.56	20,624,118	+0.25(+2.03%)
Apr 25, 2011	12.27	12.32	12.18	12.31	14,051,902	+0.04(+0.33%)
Apr 21, 2011	12.22	12.28	12.08	12.27	15,933,187	-0.02(-0.20%)
Apr 20, 2011	12.19	12.43	12.18	12.30	23,281,382	+0.54(+4.62%)
Apr 19, 2011	11.64	11.89	11.64	11.75	17,577,222	+0.10(+0.86%)
Apr 18, 2011	11.72	11.75	11.60	11.65	24,493,006	-0.19(-1.63%)
Apr 15, 2011	11.96	11.99	11.77	11.85	23,651,932	-0.05(-0.41%)
Apr 14, 2011	11.85	11.95	11.80	11.89	24,394,016	-0.08(-0.67%)
Apr 13, 2011	12.14	12.18	11.93	11.97	20,154,470	-0.12(-1.00%)
Apr 12, 2011	12.23	12.26	11.98	12.10	21,202,952	-0.24(-1.96%)
Apr 11, 2011	12.34	12.39	12.21	12.34	15,419,019	+0.02(+0.13%)
Apr 08, 2011	12.53	12.59	12.28	12.32	13,161,460	-0.15(-1.23%)
Apr 07, 2011	12.61	12.63	12.26	12.47	22,638,316	-0.20(-1.59%)
Apr 06, 2011	12.56	12.76	12.51	12.68	16,590,668	+0.18(+1.42%)
Apr 05, 2011	12.39	12.57	12.38	12.50	17,129,994	+0.10(+0.84%)
Apr 04, 2011	12.50	12.54	12.28	12.39	26,106,882	-0.10(-0.84%)

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.