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 (%)
Dec 30, 2011	8.858	8.886	8.771	8.779	7,965,052	+0.02(+0.28%)
Dec 29, 2011	8.771	8.845	8.706	8.755	9,872,428	+0.05(+0.61%)
Dec 28, 2011	8.902	8.935	8.681	8.702	11,626,725	-0.18(-1.99%)
Dec 27, 2011	8.820	8.976	8.812	8.878	10,848,603	+0.01(+0.09%)
Dec 23, 2011	8.640	8.870	8.632	8.870	15,295,151	+0.51(+6.08%)
Dec 21, 2011	8.542	8.566	8.337	8.361	28,575,484	-0.18(-2.06%)
Dec 20, 2011	8.452	8.714	8.452	8.538	31,997,174	+0.23(+2.81%)
Dec 19, 2011	8.468	8.607	8.292	8.304	14,417,961	-0.16(-1.94%)
Dec 16, 2011	8.435	8.615	8.390	8.468	21,497,066	+0.11(+1.37%)
Dec 15, 2011	8.607	8.624	8.341	8.353	21,141,570	-0.11(-1.36%)
Dec 14, 2011	8.599	8.632	8.460	8.468	18,180,110	-0.14(-1.62%)
Dec 13, 2011	8.665	8.738	8.550	8.607	32,611,480	-0.02(-0.19%)
Dec 12, 2011	9.034	9.050	8.583	8.624	26,537,818	-0.56(-6.07%)
Dec 09, 2011	8.960	9.247	8.853	9.181	14,611,947	+0.24(+2.66%)
Dec 08, 2011	9.181	9.255	8.935	8.943	17,374,502	-0.28(-3.02%)
Dec 07, 2011	9.116	9.296	8.968	9.222	20,682,440	+0.13(+1.44%)
Dec 06, 2011	9.066	9.156	9.009	9.091	14,317,447	+0.08(+0.91%)
Dec 05, 2011	9.025	9.083	8.902	9.009	16,712,249	+0.13(+1.48%)
Dec 02, 2011	8.935	9.079	8.853	8.878	18,463,222	+0.05(+0.56%)

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.