Indicators

Applied Materials (NQ: AMAT )

217.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.09	15.14	14.99	15.01	0	-0.04(-0.29%)
Nov 27, 2013	15.17	15.19	14.98	15.05	0	-0.15(-0.97%)
Nov 26, 2013	14.97	15.29	14.89	15.20	14,448,820	+0.22(+1.45%)
Nov 25, 2013	15.01	15.01	14.88	14.98	6,698,211	+0.02(+0.12%)
Nov 22, 2013	14.98	14.98	14.81	14.96	0	-0.01(-0.09%)
Nov 21, 2013	14.64	15.01	14.59	14.98	15,639,238	+0.38(+2.58%)
Nov 20, 2013	14.60	14.72	14.53	14.60	0	+0.01(+0.06%)
Nov 19, 2013	14.62	14.75	14.54	14.59	10,698,389	-0.02(-0.12%)
Nov 18, 2013	14.99	15.11	14.56	14.61	18,137,736	-0.50(-3.31%)
Nov 15, 2013	15.26	15.30	14.75	15.11	0	-0.03(-0.23%)
Nov 14, 2013	15.40	15.41	15.09	15.14	14,100,276	-0.09(-0.62%)
Nov 13, 2013	15.12	15.24	15.00	15.24	12,959,254	+0.03(+0.17%)
Nov 12, 2013	15.27	15.31	15.15	15.21	0	-0.14(-0.90%)
Nov 11, 2013	15.31	15.51	15.21	15.35	0	+0.04(+0.28%)
Nov 08, 2013	15.05	15.34	14.89	15.31	0	+0.33(+2.22%)
Nov 07, 2013	15.43	15.46	14.94	14.97	13,411,624	-0.48(-3.10%)
Nov 06, 2013	15.39	15.47	15.18	15.45	8,648,541	+0.13(+0.87%)
Nov 05, 2013	15.18	15.43	15.04	15.32	13,004,946	+0.01(+0.08%)
Nov 04, 2013	15.33	15.35	15.18	15.31	9,263,558	+0.04(+0.28%)

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.