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 (%)
Nov 30, 2009	9.588	9.650	9.478	9.627	18,228,418	+0.02(+0.16%)
Nov 27, 2009	9.463	9.701	9.416	9.611	11,526,899	-0.11(-1.13%)
Nov 25, 2009	9.666	9.768	9.619	9.721	9,989,888	+0.06(+0.65%)
Nov 24, 2009	9.697	9.713	9.580	9.658	18,440,804	-0.04(-0.40%)
Nov 23, 2009	9.705	9.846	9.643	9.697	17,392,252	+0.09(+0.98%)
Nov 20, 2009	9.682	9.713	9.541	9.604	28,656,586	-0.16(-1.60%)
Nov 19, 2009	9.901	9.924	9.674	9.760	22,715,706	-0.30(-2.95%)
Nov 18, 2009	10.13	10.15	10.01	10.06	19,336,720	-0.06(-0.62%)
Nov 17, 2009	10.15	10.23	10.05	10.12	23,164,470	-0.09(-0.84%)
Nov 16, 2009	10.01	10.21	10.01	10.21	26,868,812	+0.26(+2.59%)
Nov 13, 2009	10.04	10.11	9.862	9.948	37,995,656	-0.08(-0.78%)
Nov 12, 2009	10.16	10.35	9.995	10.03	34,038,504	-0.34(-3.25%)
Nov 11, 2009	10.40	10.49	10.28	10.36	45,327,260	+0.20(+1.92%)
Nov 10, 2009	10.36	10.40	10.10	10.17	27,516,292	+0.02(+0.15%)
Nov 09, 2009	9.893	10.21	9.830	10.15	28,281,500	+0.45(+4.68%)
Nov 06, 2009	9.690	9.838	9.580	9.697	17,175,928	+0.00(+0.00%)
Nov 05, 2009	9.486	9.729	9.463	9.697	21,204,602	+0.36(+3.85%)
Nov 04, 2009	9.447	9.502	9.330	9.338	27,565,092	+0.04(+0.42%)
Nov 03, 2009	9.431	9.463	9.213	9.299	39,328,220	-0.32(-3.33%)

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.