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 (%)
Jan 31, 2011	12.69	12.90	12.49	12.55	30,092,144	-0.06(-0.51%)
Jan 28, 2011	12.96	13.00	12.53	12.61	30,095,186	-0.26(-2.05%)
Jan 27, 2011	12.36	12.92	12.36	12.88	30,410,510	+0.51(+4.14%)
Jan 26, 2011	12.28	12.45	12.25	12.37	16,564,400	+0.07(+0.59%)
Jan 25, 2011	12.23	12.32	12.10	12.29	23,062,490	+0.00(+0.03%)
Jan 24, 2011	12.07	12.32	12.00	12.29	18,009,090	+0.28(+2.37%)
Jan 21, 2011	12.13	12.15	11.97	12.01	16,023,794	-0.04(-0.30%)
Jan 20, 2011	12.18	12.18	11.77	12.04	26,374,378	-0.14(-1.15%)
Jan 19, 2011	12.11	12.28	12.07	12.18	34,193,020	+0.02(+0.20%)
Jan 18, 2011	12.21	12.28	11.99	12.16	42,277,748	-0.09(-0.75%)
Jan 14, 2011	11.71	12.25	11.65	12.25	45,876,900	+0.86(+7.55%)
Jan 13, 2011	11.42	11.47	11.36	11.39	11,656,018	-0.01(-0.11%)
Jan 12, 2011	11.33	11.44	11.25	11.40	10,767,655	+0.14(+1.24%)
Jan 11, 2011	11.09	11.28	11.07	11.26	21,617,868	+0.25(+2.25%)
Jan 10, 2011	11.11	11.15	10.94	11.01	18,768,490	-0.15(-1.36%)
Jan 07, 2011	11.14	11.22	11.03	11.17	13,551,279	+0.06(+0.50%)
Jan 06, 2011	11.05	11.28	11.04	11.11	23,683,488	+0.10(+0.94%)
Jan 05, 2011	11.05	11.14	10.97	11.01	30,515,260	-0.17(-1.50%)
Jan 04, 2011	11.25	11.28	11.13	11.17	20,653,296	-0.07(-0.64%)

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.