Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.33	14.53	14.20	14.48	29,718,652	+0.16(+1.09%)
Jul 28, 2005	14.17	14.48	14.12	14.32	18,395,432	+0.13(+0.94%)
Jul 27, 2005	14.28	14.30	13.95	14.19	24,795,356	-0.12(-0.82%)
Jul 26, 2005	14.20	14.34	14.13	14.31	20,076,030	+0.06(+0.44%)
Jul 25, 2005	14.24	14.50	14.22	14.24	19,616,946	-0.09(-0.66%)
Jul 22, 2005	14.31	14.45	14.06	14.34	18,326,566	+0.09(+0.60%)
Jul 21, 2005	14.31	14.49	14.14	14.25	35,007,440	-0.16(-1.09%)
Jul 20, 2005	13.59	14.48	13.57	14.41	74,884,120	+0.55(+3.96%)
Jul 19, 2005	13.55	13.87	13.42	13.86	28,660,838	+0.37(+2.73%)
Jul 18, 2005	13.51	13.54	13.37	13.49	14,857,979	-0.10(-0.75%)
Jul 15, 2005	13.59	13.63	13.41	13.59	21,970,560	-0.03(-0.23%)
Jul 14, 2005	13.52	13.71	13.42	13.62	28,163,204	+0.20(+1.52%)
Jul 13, 2005	13.31	13.44	13.20	13.42	26,924,572	+0.02(+0.18%)
Jul 12, 2005	13.43	13.62	13.33	13.40	32,598,196	-0.08(-0.58%)
Jul 11, 2005	13.12	13.48	13.12	13.48	33,931,652	+0.42(+3.24%)
Jul 08, 2005	12.84	13.10	12.75	13.05	26,366,044	+0.25(+1.96%)
Jul 07, 2005	12.54	12.83	12.53	12.80	30,219,556	+0.17(+1.37%)
Jul 06, 2005	12.72	12.76	12.61	12.63	21,167,706	-0.12(-0.92%)
Jul 05, 2005	12.60	12.83	12.54	12.75	21,390,900	+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.