Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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 (%)
Sep 30, 2013	15.01	15.23	14.92	15.12	17,981,524	-0.06(-0.39%)
Sep 27, 2013	15.24	15.33	14.99	15.18	0	-0.15(-0.96%)
Sep 26, 2013	15.40	15.44	15.16	15.33	19,522,342	-0.06(-0.39%)
Sep 25, 2013	14.90	15.47	14.88	15.39	40,191,644	+0.34(+2.26%)
Sep 24, 2013	14.95	15.11	14.62	15.05	102,957,856	+1.25(+9.09%)
Sep 23, 2013	13.69	13.86	13.65	13.79	12,359,176	+0.05(+0.38%)
Sep 20, 2013	13.86	14.01	13.70	13.74	0	-0.13(-0.96%)
Sep 19, 2013	14.04	14.17	13.87	13.87	9,263,548	-0.11(-0.80%)
Sep 18, 2013	13.70	14.00	13.64	13.98	12,362,001	+0.27(+1.95%)
Sep 17, 2013	13.76	13.80	13.69	13.72	12,231,431	-0.04(-0.28%)
Sep 16, 2013	13.87	13.94	13.72	13.76	0	+0.03(+0.25%)
Sep 13, 2013	13.75	13.82	13.59	13.72	0	-0.02(-0.13%)
Sep 12, 2013	13.76	13.80	13.65	13.74	10,309,534	+0.00(+0.00%)
Sep 11, 2013	13.79	13.83	13.59	13.74	13,160,930	-0.04(-0.31%)
Sep 10, 2013	13.51	13.79	13.49	13.78	10,001,997	+0.34(+2.53%)
Sep 09, 2013	13.39	13.47	13.33	13.44	11,582,578	+0.06(+0.48%)
Sep 06, 2013	13.53	13.54	13.24	13.38	0	-0.14(-1.05%)
Sep 05, 2013	13.48	13.54	13.39	13.52	10,835,003	+0.05(+0.38%)
Sep 04, 2013	13.01	13.47	13.01	13.47	17,392,804	+0.44(+3.34%)

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.