Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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 (%)
Mar 28, 2013	11.42	11.52	11.34	11.47	13,958,027	+0.06(+0.52%)
Mar 27, 2013	11.32	11.42	11.14	11.41	12,438,981	+0.01(+0.07%)
Mar 26, 2013	11.40	11.48	11.34	11.40	12,633,557	+0.07(+0.60%)
Mar 25, 2013	11.38	11.40	11.26	11.34	12,492,125	+0.05(+0.45%)
Mar 22, 2013	11.06	11.30	11.06	11.28	16,373,204	+0.26(+2.31%)
Mar 21, 2013	11.15	11.17	10.99	11.03	11,757,274	-0.19(-1.67%)
Mar 20, 2013	11.09	11.25	11.00	11.22	15,079,857	+0.19(+1.70%)
Mar 19, 2013	11.11	11.14	10.89	11.03	21,183,750	-0.08(-0.69%)
Mar 18, 2013	11.17	11.23	11.06	11.11	11,513,858	-0.22(-1.92%)
Mar 15, 2013	11.57	11.67	11.28	11.32	21,017,950	-0.31(-2.71%)
Mar 14, 2013	11.60	11.71	11.60	11.64	9,375,712	+0.04(+0.33%)
Mar 13, 2013	11.45	11.62	11.35	11.60	12,179,393	+0.20(+1.72%)
Mar 12, 2013	11.45	11.53	11.35	11.40	9,827,056	-0.10(-0.89%)
Mar 11, 2013	11.47	11.54	11.43	11.51	8,643,316	-0.02(-0.15%)
Mar 08, 2013	11.61	11.63	11.40	11.52	13,319,662	-0.00(-0.04%)
Mar 07, 2013	11.62	11.72	11.45	11.53	17,639,702	-0.11(-0.91%)
Mar 06, 2013	11.74	11.80	11.61	11.63	13,529,136	-0.06(-0.51%)
Mar 05, 2013	11.62	11.73	11.59	11.69	11,425,947	+0.14(+1.25%)
Mar 04, 2013	11.54	11.57	11.42	11.55	9,526,463	-0.02(-0.15%)

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.