Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.27	15.28	14.79	14.93	47,105,040	-0.42(-2.71%)
Jan 30, 2006	15.56	15.60	15.24	15.34	20,978,864	-0.13(-0.86%)
Jan 27, 2006	15.65	15.67	15.27	15.48	38,763,048	+0.02(+0.10%)
Jan 26, 2006	14.87	15.48	14.91	15.46	53,049,200	+0.60(+4.01%)
Jan 25, 2006	15.03	15.05	14.72	14.87	33,393,796	-0.01(-0.05%)
Jan 24, 2006	14.90	15.16	14.69	14.87	40,550,084	+0.00(+0.00%)
Jan 23, 2006	15.05	15.13	14.82	14.87	33,031,394	-0.07(-0.47%)
Jan 20, 2006	15.59	15.67	14.89	14.94	47,027,160	-0.72(-4.60%)
Jan 19, 2006	15.88	16.02	15.53	15.66	57,992,652	+0.20(+1.27%)
Jan 18, 2006	15.45	15.83	15.30	15.47	57,997,884	-0.02(-0.10%)
Jan 17, 2006	15.44	15.49	15.21	15.48	43,284,416	-0.31(-1.94%)
Jan 13, 2006	15.99	15.99	15.62	15.79	55,583,868	-0.53(-3.22%)
Jan 12, 2006	16.11	16.51	15.88	16.32	62,621,344	+0.13(+0.82%)
Jan 11, 2006	15.59	16.28	15.41	16.18	60,786,444	+0.67(+4.35%)
Jan 10, 2006	15.27	15.55	15.23	15.51	33,939,048	+0.21(+1.38%)
Jan 09, 2006	15.18	15.35	15.14	15.30	23,863,748	+0.12(+0.77%)
Jan 06, 2006	14.79	15.23	14.72	15.18	34,896,972	+0.53(+3.58%)
Jan 05, 2006	14.47	14.70	14.47	14.65	23,457,650	+0.16(+1.14%)
Jan 04, 2006	14.38	14.57	14.27	14.49	21,735,544	+0.13(+0.87%)

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.