Indicators

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.529	9.690	9.487	9.690	10,284,734	+0.15(+1.60%)
Dec 28, 2012	9.529	9.639	9.504	9.537	11,820,479	-0.08(-0.79%)
Dec 27, 2012	9.631	9.698	9.478	9.614	13,118,224	-0.03(-0.35%)
Dec 26, 2012	9.631	9.698	9.571	9.648	9,644,206	+0.02(+0.18%)
Dec 24, 2012	9.648	9.732	9.571	9.631	6,242,561	-0.11(-1.13%)
Dec 21, 2012	9.487	9.741	9.334	9.741	37,000,468	+0.10(+1.05%)
Dec 20, 2012	9.605	9.648	9.487	9.639	11,517,920	+0.03(+0.35%)
Dec 19, 2012	9.521	9.639	9.504	9.605	13,199,311	+0.14(+1.43%)
Dec 18, 2012	9.393	9.529	9.334	9.470	12,423,052	+0.06(+0.68%)
Dec 17, 2012	9.393	9.461	9.309	9.406	10,978,793	+0.02(+0.23%)
Dec 14, 2012	9.343	9.470	9.326	9.385	8,978,031	-0.03(-0.27%)
Dec 13, 2012	9.436	9.504	9.266	9.410	17,464,960	+0.02(+0.18%)
Dec 12, 2012	9.410	9.529	9.385	9.393	13,956,990	+0.01(+0.09%)
Dec 11, 2012	9.402	9.482	9.368	9.385	12,237,467	+0.03(+0.27%)
Dec 10, 2012	9.249	9.427	9.241	9.360	11,275,073	+0.07(+0.78%)
Dec 07, 2012	9.258	9.300	9.173	9.288	9,769,547	+0.06(+0.69%)
Dec 06, 2012	9.148	9.224	9.097	9.224	9,934,900	+0.08(+0.83%)
Dec 05, 2012	9.207	9.258	9.122	9.148	12,664,003	-0.06(-0.69%)

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.