Indicators

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.43	14.59	14.42	14.43	15,112,387	-0.08(-0.54%)
Dec 28, 2006	14.54	14.66	14.43	14.51	17,445,938	-0.02(-0.16%)
Dec 27, 2006	14.60	14.69	14.51	14.53	13,577,555	-0.05(-0.32%)
Dec 26, 2006	14.16	14.61	14.14	14.58	27,764,584	+0.38(+2.64%)
Dec 22, 2006	14.12	14.28	14.05	14.20	24,665,176	+0.13(+0.89%)
Dec 21, 2006	14.32	14.37	14.01	14.08	36,056,388	-0.24(-1.69%)
Dec 20, 2006	14.24	14.48	14.19	14.32	31,387,896	+0.13(+0.88%)
Dec 19, 2006	14.23	14.39	14.12	14.19	32,222,502	-0.12(-0.82%)
Dec 18, 2006	14.23	14.46	14.22	14.31	31,703,196	+0.13(+0.94%)
Dec 15, 2006	14.30	14.45	14.12	14.18	34,097,828	-0.05(-0.39%)
Dec 14, 2006	13.98	14.41	13.94	14.23	28,939,848	+0.20(+1.45%)
Dec 13, 2006	14.34	14.34	13.93	14.03	30,593,148	-0.23(-1.59%)
Dec 12, 2006	14.38	14.44	14.08	14.26	30,889,694	-0.13(-0.92%)
Dec 11, 2006	14.42	14.51	14.27	14.39	20,871,238	-0.05(-0.38%)
Dec 08, 2006	14.33	14.57	14.22	14.44	26,638,556	+0.03(+0.22%)
Dec 07, 2006	14.55	14.69	14.34	14.41	22,951,096	-0.12(-0.81%)
Dec 06, 2006	14.45	14.65	14.32	14.53	23,742,006	+0.02(+0.16%)
Dec 05, 2006	14.43	14.63	14.37	14.51	23,300,216	+0.17(+1.20%)
Dec 04, 2006	14.00	15.12	13.90	14.33	38,708,700	+0.47(+3.38%)

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.