Indicators

Applied Materials (NQ: AMAT )

198.65 -6.61 (-3.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.783	9.858	9.727	9.838	13,981,321	+0.08(+0.82%)
Oct 28, 2010	9.703	9.791	9.671	9.759	15,861,412	+0.01(+0.08%)
Oct 27, 2010	9.552	9.751	9.528	9.751	14,853,740	+0.07(+0.74%)
Oct 25, 2010	9.735	9.759	9.671	9.679	15,540,209	+0.02(+0.21%)
Oct 22, 2010	9.480	9.687	9.432	9.659	22,906,856	+0.18(+1.93%)
Oct 21, 2010	9.528	9.560	9.400	9.476	18,279,230	-0.04(-0.38%)
Oct 20, 2010	9.416	9.599	9.408	9.512	20,745,286	+0.13(+1.38%)
Oct 19, 2010	9.472	9.576	9.241	9.382	33,819,144	-0.14(-1.42%)
Oct 18, 2010	9.544	9.584	9.376	9.518	17,428,782	-0.05(-0.56%)
Oct 15, 2010	9.599	9.599	9.448	9.572	25,156,108	+0.08(+0.88%)
Oct 14, 2010	9.560	9.615	9.448	9.488	20,294,240	-0.05(-0.48%)
Oct 13, 2010	9.560	9.599	9.408	9.534	20,675,682	+0.01(+0.07%)
Oct 12, 2010	9.424	9.552	9.321	9.528	22,978,092	+0.11(+1.18%)
Oct 11, 2010	9.416	9.496	9.376	9.416	18,251,750	+0.00(+0.00%)
Oct 08, 2010	9.265	9.448	9.145	9.416	32,430,502	+0.07(+0.77%)
Oct 07, 2010	9.408	9.420	9.265	9.345	23,178,768	+0.00(+0.00%)
Oct 06, 2010	9.400	9.408	9.241	9.345	23,848,028	-0.11(-1.11%)
Oct 05, 2010	9.249	9.480	9.241	9.450	26,358,656	+0.30(+3.24%)
Oct 04, 2010	9.289	9.345	9.050	9.153	19,774,416	-0.18(-1.88%)

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.