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 (%)
Sep 30, 2010	9.313	9.425	9.154	9.290	29,794,992	+0.00(+0.00%)
Sep 29, 2010	9.266	9.401	9.154	9.290	27,560,964	-0.04(-0.43%)
Sep 28, 2010	9.218	9.361	9.091	9.329	26,869,604	+0.15(+1.65%)
Sep 27, 2010	9.210	9.306	9.146	9.178	15,157,512	-0.07(-0.78%)
Sep 24, 2010	9.123	9.290	9.075	9.251	27,731,834	+0.27(+3.02%)
Sep 23, 2010	8.796	9.103	8.741	8.979	28,306,862	+0.10(+1.16%)
Sep 22, 2010	8.916	9.003	8.804	8.876	26,078,402	-0.07(-0.80%)
Sep 21, 2010	8.924	9.011	8.853	8.948	33,695,548	+0.07(+0.81%)
Sep 20, 2010	8.789	8.908	8.669	8.876	24,267,950	+0.11(+1.25%)
Sep 17, 2010	8.852	8.868	8.653	8.767	29,425,462	-0.01(-0.16%)
Sep 15, 2010	8.796	8.820	8.637	8.781	23,783,072	-0.06(-0.63%)
Sep 14, 2010	8.582	8.900	8.526	8.836	32,849,262	+0.26(+3.06%)
Sep 13, 2010	8.542	8.645	8.518	8.574	29,294,136	+0.08(+0.94%)
Sep 10, 2010	8.566	8.677	8.383	8.494	28,827,914	-0.08(-0.93%)
Sep 09, 2010	8.518	8.717	8.439	8.574	30,475,580	+0.16(+1.89%)
Sep 08, 2010	8.661	8.661	8.327	8.415	38,133,696	-0.19(-2.22%)
Sep 07, 2010	8.679	8.709	8.526	8.606	39,609,940	-0.13(-1.46%)
Sep 03, 2010	8.757	8.828	8.582	8.733	21,121,106	+0.15(+1.76%)
Sep 02, 2010	8.486	8.598	8.423	8.582	24,627,396	+0.06(+0.75%)

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.