Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Jan 29, 2010	9.995	10.05	9.502	9.525	32,737,232	-0.34(-3.41%)
Jan 28, 2010	10.23	10.24	9.658	9.862	44,768,392	-0.34(-3.30%)
Jan 27, 2010	9.971	10.22	9.924	10.20	38,934,720	+0.31(+3.08%)
Jan 26, 2010	9.948	10.17	9.885	9.893	47,180,004	+0.01(+0.08%)
Jan 25, 2010	9.901	10.12	9.846	9.885	50,849,648	+0.01(+0.08%)
Jan 22, 2010	10.44	10.47	9.862	9.877	61,513,924	-0.74(-7.00%)
Jan 21, 2010	10.84	11.02	10.57	10.62	32,306,106	-0.17(-1.59%)
Jan 20, 2010	10.82	10.86	10.67	10.79	24,576,702	-0.13(-1.22%)
Jan 19, 2010	10.77	10.96	10.75	10.93	18,695,668	+0.19(+1.75%)
Jan 15, 2010	11.07	10.74	10.74	10.74	46,058,712	-0.48(-4.32%)
Jan 14, 2010	11.12	11.25	10.96	11.22	34,422,988	+0.06(+0.56%)
Jan 13, 2010	11.18	11.28	10.89	11.16	32,142,850	+0.05(+0.49%)
Jan 12, 2010	11.54	11.55	10.97	11.11	51,592,184	-0.52(-4.51%)
Jan 11, 2010	11.61	11.68	11.30	11.63	43,050,816	+0.25(+2.18%)
Jan 08, 2010	11.14	11.41	11.03	11.38	52,701,172	+0.42(+3.87%)
Jan 07, 2010	11.06	11.11	10.92	10.96	27,547,138	-0.12(-1.06%)
Jan 06, 2010	11.13	11.26	11.03	11.07	17,524,188	-0.02(-0.21%)
Jan 05, 2010	11.14	11.25	10.98	11.10	19,401,800	-0.09(-0.77%)

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.