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 (%)
Apr 28, 2006	14.30	14.34	14.07	14.07	25,006,452	-0.31(-2.13%)
Apr 27, 2006	13.95	14.50	13.82	14.37	39,065,016	+0.34(+2.40%)
Apr 26, 2006	14.00	14.15	13.81	14.03	28,544,814	+0.04(+0.28%)
Apr 25, 2006	14.02	14.11	13.90	14.00	19,667,606	-0.02(-0.17%)
Apr 24, 2006	14.11	14.11	13.92	14.02	20,948,550	-0.13(-0.94%)
Apr 21, 2006	14.60	14.65	14.07	14.15	31,159,310	-0.41(-2.80%)
Apr 20, 2006	14.18	14.76	14.16	14.56	35,133,348	+0.20(+1.36%)
Apr 19, 2006	14.36	14.43	14.18	14.36	30,071,856	+0.15(+1.05%)
Apr 18, 2006	13.87	14.29	13.79	14.21	29,041,332	+0.38(+2.78%)
Apr 17, 2006	14.11	14.28	13.74	13.83	31,901,758	-0.36(-2.54%)
Apr 13, 2006	13.84	14.32	13.83	14.19	47,574,996	+0.54(+3.96%)
Apr 12, 2006	13.72	13.89	13.64	13.65	24,726,802	-0.07(-0.51%)
Apr 11, 2006	13.85	13.95	13.57	13.72	26,938,012	-0.14(-1.02%)
Apr 10, 2006	13.83	13.99	13.77	13.86	28,448,462	-0.27(-1.94%)
Apr 07, 2006	14.48	14.52	14.12	14.14	23,685,010	-0.31(-2.12%)
Apr 06, 2006	14.36	14.58	14.31	14.44	24,296,650	+0.13(+0.93%)
Apr 05, 2006	13.94	14.39	13.91	14.31	34,390,904	+0.39(+2.82%)
Apr 04, 2006	14.06	14.09	13.85	13.92	32,396,810	-0.03(-0.22%)

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.