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 (%)
Jan 31, 2011	12.69	12.90	12.49	12.55	30,098,004	-0.06(-0.51%)
Jan 28, 2011	12.95	12.99	12.53	12.61	30,101,044	-0.26(-2.05%)
Jan 27, 2011	12.35	12.91	12.35	12.87	30,416,432	+0.51(+4.14%)
Jan 26, 2011	12.27	12.45	12.24	12.36	16,567,625	+0.07(+0.58%)
Jan 25, 2011	12.23	12.31	12.10	12.29	23,066,980	+0.00(+0.03%)
Jan 24, 2011	12.07	12.31	11.99	12.29	18,012,596	+0.28(+2.37%)
Jan 21, 2011	12.13	12.15	11.97	12.00	16,026,914	-0.04(-0.30%)
Jan 20, 2011	12.18	12.18	11.76	12.04	26,379,514	-0.14(-1.15%)
Jan 19, 2011	12.11	12.27	12.07	12.18	34,199,680	+0.02(+0.20%)
Jan 18, 2011	12.20	12.27	11.99	12.15	42,285,980	-0.09(-0.75%)
Jan 14, 2011	11.71	12.25	11.65	12.25	45,885,832	+0.86(+7.55%)
Jan 13, 2011	11.42	11.47	11.36	11.39	11,658,288	-0.01(-0.11%)
Jan 12, 2011	11.33	11.44	11.25	11.40	10,769,752	+0.14(+1.24%)
Jan 11, 2011	11.09	11.28	11.07	11.26	21,622,076	+0.25(+2.25%)
Jan 10, 2011	11.11	11.15	10.94	11.01	18,772,144	-0.15(-1.36%)
Jan 07, 2011	11.14	11.22	11.03	11.16	13,553,917	+0.06(+0.50%)
Jan 06, 2011	11.05	11.28	11.04	11.11	23,688,098	+0.10(+0.95%)
Jan 05, 2011	11.05	11.14	10.97	11.00	30,521,202	-0.17(-1.50%)
Jan 04, 2011	11.24	11.28	11.12	11.17	20,657,318	-0.07(-0.64%)

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.