Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.72	12.82	12.50	12.76	29,255,748	+0.01(+0.07%)
Jun 27, 2013	12.94	12.95	12.72	12.75	10,963,381	-0.05(-0.37%)
Jun 26, 2013	13.14	13.19	12.76	12.80	21,658,768	-0.26(-2.00%)
Jun 25, 2013	12.91	13.10	12.84	13.06	0	+0.25(+1.94%)
Jun 24, 2013	12.79	12.88	12.66	12.81	16,534,631	-0.08(-0.63%)
Jun 21, 2013	12.89	12.99	12.65	12.89	26,133,290	+0.00(+0.03%)
Jun 20, 2013	13.26	13.28	12.84	12.89	21,793,314	-0.54(-4.01%)
Jun 19, 2013	13.66	13.72	13.39	13.43	0	-0.23(-1.69%)
Jun 18, 2013	13.48	13.76	13.48	13.66	16,214,931	+0.16(+1.20%)
Jun 17, 2013	13.31	13.59	13.31	13.49	0	+0.32(+2.40%)
Jun 14, 2013	13.36	13.46	13.15	13.18	0	-0.16(-1.22%)
Jun 13, 2013	13.07	13.34	13.03	13.34	13,360,249	+0.30(+2.29%)
Jun 12, 2013	13.35	13.52	12.96	13.04	28,097,802	+0.05(+0.39%)
Jun 11, 2013	13.12	13.20	12.97	12.99	10,161,813	-0.23(-1.75%)
Jun 10, 2013	13.25	13.34	13.14	13.22	11,097,641	-0.03(-0.19%)
Jun 07, 2013	12.85	13.27	12.84	13.25	0	+0.46(+3.61%)
Jun 06, 2013	13.00	13.03	12.72	12.78	19,680,316	-0.17(-1.29%)
Jun 05, 2013	13.27	13.29	12.93	12.95	0	-0.34(-2.54%)
Jun 04, 2013	13.21	13.37	13.17	13.29	22,472,984	+0.09(+0.71%)

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.