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 (%)
Sep 28, 2012	9.404	9.438	9.295	9.358	15,668,348	-0.10(-1.06%)
Sep 27, 2012	9.370	9.530	9.295	9.458	12,077,685	+0.13(+1.35%)
Sep 26, 2012	9.362	9.387	9.203	9.333	12,860,115	-0.01(-0.13%)
Sep 25, 2012	9.588	9.588	9.329	9.345	13,767,776	-0.17(-1.81%)
Sep 24, 2012	9.580	9.580	9.479	9.517	9,904,567	-0.08(-0.79%)
Sep 21, 2012	9.630	9.697	9.546	9.593	20,385,742	+0.00(+0.04%)
Sep 20, 2012	9.588	9.614	9.479	9.588	11,933,647	-0.05(-0.52%)
Sep 19, 2012	9.630	9.689	9.521	9.639	20,763,344	-0.18(-1.79%)
Sep 18, 2012	9.974	9.982	9.773	9.815	17,449,760	-0.19(-1.93%)
Sep 17, 2012	10.07	10.08	9.932	10.01	12,865,267	-0.09(-0.87%)
Sep 14, 2012	9.932	10.12	9.890	10.10	28,238,916	+0.17(+1.69%)
Sep 13, 2012	9.706	9.940	9.647	9.928	17,771,218	+0.21(+2.11%)
Sep 12, 2012	9.790	9.840	9.697	9.722	13,891,302	-0.04(-0.43%)
Sep 11, 2012	9.781	9.865	9.697	9.764	15,086,976	-0.03(-0.30%)
Sep 10, 2012	9.940	9.949	9.781	9.794	16,180,587	-0.15(-1.48%)
Sep 07, 2012	9.806	9.940	9.756	9.940	19,265,352	-0.04(-0.38%)
Sep 06, 2012	9.857	10.02	9.848	9.978	23,040,720	+0.16(+1.58%)
Sep 05, 2012	9.890	9.966	9.773	9.823	15,246,727	-0.02(-0.17%)

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.