Indicators

Applied Materials (NQ: AMAT )

193.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.46	14.62	14.45	14.46	15,081,950	-0.08(-0.54%)
Dec 28, 2006	14.57	14.69	14.46	14.54	17,410,802	-0.02(-0.16%)
Dec 27, 2006	14.63	14.72	14.54	14.56	13,550,209	-0.05(-0.32%)
Dec 26, 2006	14.19	14.64	14.17	14.61	27,708,664	+0.38(+2.64%)
Dec 22, 2006	14.14	14.31	14.08	14.23	24,615,500	+0.13(+0.89%)
Dec 21, 2006	14.35	14.40	14.04	14.11	35,983,772	-0.24(-1.69%)
Dec 20, 2006	14.27	14.51	14.21	14.35	31,324,678	+0.13(+0.88%)
Dec 19, 2006	14.26	14.42	14.14	14.22	32,157,604	-0.12(-0.82%)
Dec 18, 2006	14.26	14.49	14.25	14.34	31,639,344	+0.13(+0.94%)
Dec 15, 2006	14.33	14.48	14.14	14.21	34,029,152	-0.05(-0.38%)
Dec 14, 2006	14.00	14.43	13.96	14.26	28,881,562	+0.20(+1.45%)
Dec 13, 2006	14.37	14.37	13.96	14.06	30,531,532	-0.23(-1.59%)
Dec 12, 2006	14.41	14.47	14.11	14.29	30,827,480	-0.13(-0.92%)
Dec 11, 2006	14.45	14.54	14.30	14.42	20,829,202	-0.05(-0.38%)
Dec 08, 2006	14.36	14.60	14.25	14.47	26,584,904	+0.03(+0.22%)
Dec 07, 2006	14.58	14.72	14.37	14.44	22,904,872	-0.12(-0.81%)
Dec 06, 2006	14.48	14.68	14.35	14.56	23,694,188	+0.02(+0.16%)
Dec 05, 2006	14.46	14.66	14.40	14.54	23,253,288	+0.17(+1.20%)
Dec 04, 2006	14.03	15.15	13.93	14.36	38,630,740	+0.47(+3.38%)

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.