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 30, 2012	9.888	9.978	9.863	9.888	10,241,669	-0.03(-0.33%)
Apr 27, 2012	9.846	9.937	9.797	9.921	13,059,228	+0.07(+0.75%)
Apr 26, 2012	9.624	9.904	9.607	9.846	14,499,287	+0.25(+2.62%)
Apr 25, 2012	9.533	9.640	9.508	9.595	10,733,567	+0.12(+1.26%)
Apr 24, 2012	9.558	9.607	9.451	9.475	13,166,771	-0.07(-0.78%)
Apr 23, 2012	9.574	9.591	9.467	9.550	15,177,558	-0.16(-1.61%)
Apr 20, 2012	9.822	9.888	9.706	9.706	12,272,109	-0.08(-0.80%)
Apr 19, 2012	9.772	9.937	9.747	9.785	11,892,885	+0.01(+0.13%)
Apr 18, 2012	9.879	9.879	9.739	9.772	13,352,438	-0.15(-1.50%)
Apr 17, 2012	9.822	10.00	9.805	9.921	12,595,193	+0.14(+1.43%)
Apr 16, 2012	9.764	9.838	9.657	9.780	11,994,717	+0.05(+0.51%)
Apr 13, 2012	9.888	9.962	9.723	9.731	10,934,254	-0.22(-2.20%)
Apr 12, 2012	9.830	10.02	9.780	9.950	10,278,934	+0.12(+1.26%)
Apr 11, 2012	9.756	9.896	9.731	9.826	12,369,157	+0.14(+1.40%)
Apr 10, 2012	9.731	9.846	9.640	9.690	16,810,320	-0.09(-0.93%)
Apr 09, 2012	9.780	9.846	9.723	9.780	16,158,387	-0.14(-1.41%)
Apr 05, 2012	9.929	10.03	9.896	9.921	14,379,058	-0.02(-0.25%)
Apr 04, 2012	9.978	10.08	9.896	9.945	19,227,860	-0.15(-1.47%)
Apr 03, 2012	10.23	10.33	10.08	10.09	18,478,968	-0.21(-2.08%)

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.