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 (%)
Nov 30, 2009	9.605	9.668	9.496	9.645	18,195,246	+0.02(+0.16%)
Nov 27, 2009	9.480	9.719	9.433	9.629	11,505,922	-0.11(-1.13%)
Nov 25, 2009	9.684	9.786	9.637	9.739	9,971,708	+0.06(+0.65%)
Nov 24, 2009	9.715	9.731	9.598	9.676	18,407,244	-0.04(-0.40%)
Nov 23, 2009	9.723	9.864	9.660	9.715	17,360,600	+0.09(+0.98%)
Nov 20, 2009	9.699	9.731	9.558	9.621	28,604,436	-0.16(-1.60%)
Nov 19, 2009	9.919	9.942	9.692	9.778	22,674,368	-0.30(-2.96%)
Nov 18, 2009	10.15	10.17	10.03	10.08	19,301,530	-0.06(-0.62%)
Nov 17, 2009	10.17	10.25	10.07	10.14	23,122,314	-0.09(-0.84%)
Nov 16, 2009	10.03	10.23	10.03	10.22	26,819,916	+0.26(+2.59%)
Nov 13, 2009	10.06	10.13	9.880	9.966	37,926,508	-0.08(-0.78%)
Nov 12, 2009	10.18	10.37	10.01	10.04	33,976,560	-0.34(-3.25%)
Nov 11, 2009	10.42	10.51	10.30	10.38	45,244,772	+0.20(+1.92%)
Nov 10, 2009	10.38	10.42	10.11	10.19	27,466,216	+0.02(+0.15%)
Nov 09, 2009	9.911	10.23	9.848	10.17	28,230,032	+0.45(+4.68%)
Nov 06, 2009	9.707	9.856	9.598	9.715	17,144,670	+0.00(+0.00%)
Nov 05, 2009	9.504	9.746	9.480	9.715	21,166,012	+0.36(+3.85%)
Nov 04, 2009	9.464	9.519	9.347	9.355	27,514,928	+0.04(+0.42%)
Nov 03, 2009	9.449	9.480	9.229	9.316	39,256,648	-0.32(-3.33%)

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.