Indicators

Applied Materials (NQ: AMAT )

222.00 +4.05 (+1.86%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.765	9.840	9.709	9.821	14,006,811	+0.08(+0.82%)
Oct 28, 2010	9.685	9.773	9.654	9.741	15,890,330	+0.01(+0.08%)
Oct 27, 2010	9.534	9.733	9.510	9.733	14,880,821	+0.07(+0.74%)
Oct 25, 2010	9.717	9.741	9.654	9.662	15,568,542	+0.02(+0.21%)
Oct 22, 2010	9.463	9.669	9.415	9.642	22,948,620	+0.18(+1.93%)
Oct 21, 2010	9.510	9.542	9.383	9.459	18,312,556	-0.04(-0.38%)
Oct 20, 2010	9.399	9.582	9.391	9.495	20,783,108	+0.13(+1.38%)
Oct 19, 2010	9.455	9.558	9.224	9.365	33,880,800	-0.14(-1.42%)
Oct 18, 2010	9.526	9.566	9.359	9.501	17,460,558	-0.05(-0.56%)
Oct 15, 2010	9.582	9.582	9.431	9.554	25,201,972	+0.08(+0.88%)
Oct 14, 2010	9.542	9.598	9.431	9.471	20,331,240	-0.05(-0.48%)
Oct 13, 2010	9.542	9.582	9.391	9.517	20,713,378	+0.01(+0.07%)
Oct 12, 2010	9.407	9.534	9.304	9.510	23,019,984	+0.11(+1.18%)
Oct 11, 2010	9.399	9.479	9.359	9.399	18,285,026	+0.00(+0.00%)
Oct 08, 2010	9.248	9.431	9.129	9.399	32,489,628	+0.07(+0.77%)
Oct 07, 2010	9.391	9.403	9.248	9.328	23,221,026	+0.00(+0.00%)
Oct 06, 2010	9.383	9.391	9.224	9.328	23,891,508	-0.10(-1.11%)
Oct 05, 2010	9.232	9.463	9.224	9.433	26,406,712	+0.30(+3.24%)
Oct 04, 2010	9.272	9.328	9.033	9.137	19,810,468	-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.