Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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 31, 2007	13.84	13.89	13.65	13.87	32,734,518	-0.05(-0.34%)
Jan 30, 2007	13.84	13.96	13.75	13.92	32,095,950	+0.14(+1.02%)
Jan 29, 2007	13.88	13.94	13.66	13.77	34,143,156	-0.13(-0.96%)
Jan 26, 2007	13.75	14.00	13.67	13.91	36,642,172	+0.23(+1.72%)
Jan 25, 2007	13.81	13.99	13.64	13.67	37,041,736	-0.09(-0.68%)
Jan 24, 2007	13.74	13.91	13.57	13.77	65,836,780	+0.11(+0.80%)
Jan 23, 2007	14.02	14.08	13.63	13.66	64,658,440	-0.39(-2.78%)
Jan 22, 2007	14.29	14.33	13.96	14.05	39,577,640	-0.20(-1.37%)
Jan 19, 2007	14.21	14.46	14.15	14.24	43,364,648	-0.03(-0.22%)
Jan 18, 2007	14.54	14.61	14.13	14.28	65,665,592	-0.90(-5.93%)
Jan 17, 2007	15.14	15.46	15.06	15.17	38,889,032	-0.06(-0.41%)
Jan 16, 2007	15.26	15.30	15.10	15.24	39,902,732	-0.02(-0.10%)
Jan 12, 2007	15.14	15.29	15.10	15.25	39,610,580	-0.02(-0.15%)
Jan 11, 2007	15.25	15.48	15.22	15.28	39,738,888	-0.01(-0.05%)
Jan 10, 2007	14.96	15.35	14.87	15.28	38,896,536	+0.23(+1.51%)
Jan 09, 2007	14.80	15.08	14.70	15.06	36,428,076	+0.28(+1.91%)
Jan 08, 2007	14.57	14.90	14.53	14.78	38,622,180	+0.17(+1.18%)
Jan 05, 2007	14.58	14.67	14.41	14.60	39,863,916	-0.10(-0.69%)
Jan 04, 2007	14.37	14.77	14.35	14.71	37,658,428	+0.30(+2.06%)

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.