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 (%)
Jun 30, 2014	19.62	19.89	19.54	19.76	12,609,580	+0.13(+0.67%)
Jun 27, 2014	19.59	19.71	19.50	19.63	10,465,602	-0.02(-0.09%)
Jun 26, 2014	19.81	19.84	19.42	19.65	14,618,391	-0.14(-0.73%)
Jun 25, 2014	19.93	19.94	19.61	19.79	13,653,099	-0.14(-0.68%)
Jun 24, 2014	20.09	20.35	19.84	19.93	21,979,232	-0.14(-0.70%)
Jun 23, 2014	19.95	20.15	19.89	20.07	23,462,572	+0.13(+0.66%)
Jun 20, 2014	19.76	19.94	19.60	19.94	21,917,112	+0.25(+1.29%)
Jun 19, 2014	19.69	19.71	19.47	19.68	14,745,486	+0.08(+0.40%)
Jun 18, 2014	19.74	19.74	19.39	19.60	14,988,533	-0.11(-0.53%)
Jun 17, 2014	19.52	19.82	19.40	19.71	12,778,814	+0.12(+0.63%)
Jun 16, 2014	19.59	19.75	19.44	19.59	9,033,004	-0.02(-0.09%)
Jun 13, 2014	19.20	19.64	19.15	19.60	15,286,253	+0.54(+2.85%)
Jun 12, 2014	19.11	19.29	18.92	19.06	12,384,915	-0.12(-0.64%)
Jun 11, 2014	19.17	19.33	19.06	19.18	11,772,100	+0.00(+0.00%)
Jun 10, 2014	19.18	19.20	19.05	19.18	10,537,140	+0.06(+0.32%)
Jun 06, 2014	19.20	19.20	18.97	19.12	8,935,608	+0.04(+0.18%)
Jun 05, 2014	18.93	19.19	18.76	19.09	23,956,658	+0.19(+1.02%)
Jun 04, 2014	18.81	19.21	18.67	18.89	26,104,298	+0.12(+0.65%)
Jun 03, 2014	18.05	18.80	17.97	18.77	37,991,604	+0.79(+4.39%)

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.