Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.31	14.50	14.18	14.46	29,767,038	+0.16(+1.09%)
Jul 28, 2005	14.14	14.46	14.10	14.30	18,425,384	+0.13(+0.94%)
Jul 27, 2005	14.26	14.28	13.93	14.17	24,835,728	-0.12(-0.82%)
Jul 26, 2005	14.18	14.31	14.10	14.28	20,108,718	+0.06(+0.44%)
Jul 25, 2005	14.21	14.48	14.20	14.22	19,648,886	-0.09(-0.66%)
Jul 22, 2005	14.29	14.42	14.03	14.31	18,356,406	+0.09(+0.61%)
Jul 21, 2005	14.29	14.47	14.12	14.23	35,064,440	-0.16(-1.09%)
Jul 20, 2005	13.57	14.46	13.55	14.38	75,006,040	+0.55(+3.96%)
Jul 19, 2005	13.53	13.84	13.40	13.84	28,707,504	+0.37(+2.73%)
Jul 18, 2005	13.49	13.52	13.34	13.47	14,882,171	-0.10(-0.75%)
Jul 15, 2005	13.57	13.61	13.39	13.57	22,006,334	-0.03(-0.23%)
Jul 14, 2005	13.50	13.69	13.40	13.60	28,209,058	+0.20(+1.52%)
Jul 13, 2005	13.29	13.41	13.18	13.40	26,968,410	+0.02(+0.18%)
Jul 12, 2005	13.41	13.59	13.31	13.38	32,651,272	-0.08(-0.58%)
Jul 11, 2005	13.10	13.45	13.09	13.45	33,986,900	+0.42(+3.24%)
Jul 08, 2005	12.82	13.08	12.73	13.03	26,408,974	+0.25(+1.96%)
Jul 07, 2005	12.52	12.80	12.51	12.78	30,268,760	+0.17(+1.36%)
Jul 06, 2005	12.70	12.74	12.59	12.61	21,202,170	-0.12(-0.92%)
Jul 05, 2005	12.58	12.80	12.52	12.73	21,425,730	+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.