Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.19	12.47	12.16	12.35	23,564,610	+0.13(+1.09%)
Jul 28, 2006	11.92	12.33	11.91	12.22	34,784,692	+0.38(+3.25%)
Jul 27, 2006	11.90	12.12	11.73	11.83	37,843,108	+0.04(+0.33%)
Jul 26, 2006	11.66	12.25	11.65	11.79	30,162,750	-0.03(-0.26%)
Jul 25, 2006	11.81	11.93	11.71	11.82	26,692,660	-0.03(-0.26%)
Jul 24, 2006	11.57	11.97	11.64	11.86	30,138,618	+0.29(+2.51%)
Jul 21, 2006	11.60	11.72	11.28	11.57	55,196,504	-0.12(-1.01%)
Jul 20, 2006	12.33	12.35	11.68	11.68	53,941,616	-0.74(-5.93%)
Jul 19, 2006	12.16	12.53	12.15	12.42	37,343,672	+0.28(+2.32%)
Jul 18, 2006	12.14	12.25	11.92	12.14	36,085,588	+0.02(+0.19%)
Jul 17, 2006	12.11	12.20	12.02	12.11	23,028,222	+0.03(+0.26%)
Jul 14, 2006	12.15	12.26	12.04	12.08	28,053,008	-0.03(-0.26%)
Jul 13, 2006	12.13	12.50	12.07	12.11	37,413,548	-0.17(-1.40%)
Jul 12, 2006	12.62	12.66	12.26	12.29	32,136,094	-0.36(-2.85%)
Jul 11, 2006	12.21	12.66	12.15	12.65	51,338,500	+0.27(+2.22%)
Jul 10, 2006	12.63	12.69	12.28	12.37	23,263,144	-0.23(-1.80%)
Jul 07, 2006	12.73	12.77	12.51	12.60	39,004,060	-0.24(-1.83%)
Jul 06, 2006	12.73	12.95	12.69	12.84	20,190,398	+0.13(+1.05%)
Jul 05, 2006	12.81	12.95	12.63	12.70	19,163,256	-0.25(-1.94%)

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.