Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.926	8.985	8.834	8.884	15,068,902	-0.04(-0.47%)
Oct 26, 2012	8.977	8.926	8.926	8.926	18,093,912	-0.03(-0.28%)
Oct 25, 2012	9.010	9.094	8.909	8.951	19,527,454	-0.01(-0.09%)
Oct 24, 2012	9.136	9.144	8.943	8.960	14,181,129	-0.09(-1.02%)
Oct 23, 2012	9.010	9.094	8.901	9.052	14,462,061	-0.03(-0.37%)
Oct 19, 2012	9.396	9.396	9.035	9.085	20,384,278	-0.29(-3.13%)
Oct 18, 2012	9.337	9.412	9.303	9.379	16,338,084	+0.03(+0.27%)
Oct 17, 2012	9.320	9.404	9.295	9.354	17,064,486	-0.03(-0.36%)
Oct 16, 2012	9.211	9.463	9.194	9.387	15,740,755	+0.20(+2.19%)
Oct 15, 2012	9.144	9.211	9.094	9.186	14,987,497	+0.05(+0.55%)
Oct 12, 2012	9.153	9.245	9.111	9.136	12,137,813	-0.04(-0.46%)
Oct 11, 2012	9.220	9.257	9.144	9.178	9,877,245	+0.04(+0.46%)
Oct 10, 2012	9.161	9.245	9.102	9.136	15,486,599	+0.00(+0.00%)
Oct 09, 2012	9.211	9.228	9.096	9.136	13,987,820	-0.09(-1.00%)
Oct 08, 2012	9.287	9.287	9.194	9.228	11,417,449	-0.10(-1.08%)
Oct 05, 2012	9.329	9.438	9.303	9.329	10,937,573	+0.03(+0.27%)
Oct 04, 2012	9.370	9.379	9.236	9.303	20,570,432	-0.05(-0.54%)
Oct 03, 2012	9.387	9.429	9.320	9.354	12,518,133	-0.01(-0.09%)
Oct 02, 2012	9.379	9.404	9.270	9.362	13,322,436	+0.04(+0.40%)

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.