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 (%)
Dec 30, 2011	8.856	8.884	8.770	8.778	7,966,603	+0.02(+0.28%)
Dec 29, 2011	8.770	8.843	8.704	8.753	9,874,351	+0.05(+0.61%)
Dec 28, 2011	8.901	8.933	8.679	8.700	11,628,989	-0.18(-1.99%)
Dec 27, 2011	8.819	8.974	8.810	8.876	10,850,716	+0.01(+0.09%)
Dec 23, 2011	8.638	8.868	8.630	8.868	15,298,130	+0.51(+6.08%)
Dec 21, 2011	8.540	8.565	8.335	8.360	28,581,048	-0.18(-2.06%)
Dec 20, 2011	8.450	8.712	8.450	8.536	32,003,406	+0.23(+2.81%)
Dec 19, 2011	8.466	8.606	8.290	8.302	14,420,769	-0.16(-1.94%)
Dec 16, 2011	8.433	8.614	8.388	8.466	21,501,254	+0.11(+1.37%)
Dec 15, 2011	8.606	8.622	8.339	8.352	21,145,688	-0.11(-1.36%)
Dec 14, 2011	8.597	8.630	8.458	8.466	18,183,652	-0.14(-1.62%)
Dec 13, 2011	8.663	8.737	8.548	8.606	32,617,832	-0.02(-0.19%)
Dec 12, 2011	9.032	9.048	8.581	8.622	26,542,986	-0.56(-6.07%)
Dec 09, 2011	8.958	9.245	8.851	9.179	14,614,793	+0.24(+2.66%)
Dec 08, 2011	9.179	9.253	8.933	8.942	17,377,886	-0.28(-3.02%)
Dec 07, 2011	9.114	9.294	8.966	9.220	20,686,468	+0.13(+1.44%)
Dec 06, 2011	9.065	9.155	9.007	9.089	14,320,236	+0.08(+0.91%)
Dec 05, 2011	9.024	9.081	8.901	9.007	16,715,504	+0.13(+1.48%)
Dec 02, 2011	8.933	9.077	8.851	8.876	18,466,818	+0.05(+0.56%)

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.