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 (%)
Jul 29, 2005	14.30	14.50	14.18	14.45	29,772,834	+0.16(+1.09%)
Jul 28, 2005	14.14	14.45	14.09	14.30	18,428,970	+0.13(+0.94%)
Jul 27, 2005	14.26	14.27	13.93	14.16	24,840,562	-0.12(-0.82%)
Jul 26, 2005	14.18	14.31	14.10	14.28	20,112,632	+0.06(+0.44%)
Jul 25, 2005	14.21	14.48	14.19	14.22	19,652,710	-0.09(-0.66%)
Jul 22, 2005	14.29	14.42	14.03	14.31	18,359,980	+0.09(+0.61%)
Jul 21, 2005	14.29	14.47	14.12	14.23	35,071,264	-0.16(-1.09%)
Jul 20, 2005	13.57	14.45	13.55	14.38	75,020,648	+0.55(+3.96%)
Jul 19, 2005	13.53	13.84	13.40	13.83	28,713,092	+0.37(+2.73%)
Jul 18, 2005	13.49	13.51	13.34	13.47	14,885,068	-0.10(-0.75%)
Jul 15, 2005	13.57	13.61	13.39	13.57	22,010,616	-0.03(-0.23%)
Jul 14, 2005	13.50	13.69	13.40	13.60	28,214,550	+0.20(+1.52%)
Jul 13, 2005	13.29	13.41	13.18	13.40	26,973,660	+0.02(+0.18%)
Jul 12, 2005	13.40	13.59	13.30	13.37	32,657,628	-0.08(-0.58%)
Jul 11, 2005	13.10	13.45	13.09	13.45	33,993,516	+0.42(+3.24%)
Jul 08, 2005	12.82	13.08	12.73	13.03	26,414,114	+0.25(+1.96%)
Jul 07, 2005	12.52	12.80	12.50	12.78	30,274,652	+0.17(+1.37%)
Jul 06, 2005	12.70	12.74	12.59	12.61	21,206,298	-0.12(-0.92%)
Jul 05, 2005	12.58	12.80	12.52	12.72	21,429,900	+0.10(+0.81%)

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.