Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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 29, 2011	12.60	12.66	12.42	12.60	36,339,808	+0.00(+0.00%)
Apr 28, 2011	12.76	12.81	12.45	12.60	27,024,248	-0.18(-1.44%)
Apr 27, 2011	12.54	12.83	12.53	12.79	20,863,720	+0.25(+1.99%)
Apr 26, 2011	12.32	12.54	12.29	12.54	20,665,738	+0.25(+2.03%)
Apr 25, 2011	12.25	12.30	12.15	12.29	14,080,260	+0.04(+0.33%)
Apr 21, 2011	12.20	12.26	12.06	12.25	15,965,342	-0.02(-0.20%)
Apr 20, 2011	12.17	12.40	12.15	12.27	23,328,366	+0.54(+4.62%)
Apr 19, 2011	11.62	11.86	11.62	11.73	17,612,696	+0.10(+0.86%)
Apr 18, 2011	11.69	11.73	11.57	11.63	24,542,436	-0.19(-1.63%)
Apr 15, 2011	11.93	11.97	11.74	11.82	23,699,666	-0.05(-0.41%)
Apr 14, 2011	11.83	11.93	11.77	11.87	24,443,246	-0.08(-0.67%)
Apr 13, 2011	12.11	12.16	11.90	11.95	20,195,144	-0.12(-1.00%)
Apr 12, 2011	12.21	12.24	11.96	12.07	21,245,742	-0.24(-1.96%)
Apr 11, 2011	12.31	12.37	12.18	12.31	15,450,136	+0.02(+0.13%)
Apr 08, 2011	12.50	12.56	12.26	12.30	13,188,021	-0.15(-1.23%)
Apr 07, 2011	12.59	12.60	12.24	12.45	22,684,004	-0.20(-1.59%)
Apr 06, 2011	12.54	12.73	12.48	12.65	16,624,150	+0.18(+1.42%)
Apr 05, 2011	12.37	12.55	12.35	12.47	17,164,564	+0.10(+0.84%)
Apr 04, 2011	12.47	12.51	12.26	12.37	26,159,568	-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.