Indicators

Applied Materials (NQ: AMAT )

217.92 -1.88 (-0.86%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.767	9.842	9.711	9.822	14,004,084	+0.08(+0.82%)
Oct 28, 2010	9.687	9.775	9.655	9.743	15,887,236	+0.01(+0.08%)
Oct 27, 2010	9.536	9.735	9.512	9.735	14,877,923	+0.07(+0.74%)
Oct 25, 2010	9.719	9.743	9.655	9.663	15,565,511	+0.02(+0.21%)
Oct 22, 2010	9.465	9.671	9.417	9.644	22,944,152	+0.18(+1.93%)
Oct 21, 2010	9.512	9.544	9.385	9.461	18,308,990	-0.04(-0.38%)
Oct 20, 2010	9.401	9.584	9.393	9.496	20,779,062	+0.13(+1.38%)
Oct 19, 2010	9.457	9.560	9.226	9.367	33,874,204	-0.14(-1.42%)
Oct 18, 2010	9.528	9.568	9.361	9.502	17,457,158	-0.05(-0.56%)
Oct 15, 2010	9.584	9.584	9.433	9.556	25,197,064	+0.08(+0.88%)
Oct 14, 2010	9.544	9.600	9.433	9.473	20,327,282	-0.05(-0.48%)
Oct 13, 2010	9.544	9.584	9.393	9.519	20,709,346	+0.01(+0.07%)
Oct 12, 2010	9.409	9.536	9.306	9.512	23,015,502	+0.11(+1.18%)
Oct 11, 2010	9.401	9.480	9.361	9.401	18,281,466	+0.00(+0.00%)
Oct 08, 2010	9.250	9.433	9.131	9.401	32,483,302	+0.07(+0.77%)
Oct 07, 2010	9.393	9.405	9.250	9.329	23,216,504	+0.00(+0.00%)
Oct 06, 2010	9.385	9.393	9.226	9.329	23,886,856	-0.10(-1.11%)
Oct 05, 2010	9.234	9.465	9.226	9.434	26,401,570	+0.30(+3.24%)
Oct 04, 2010	9.274	9.329	9.035	9.138	19,806,612	-0.17(-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.