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 31, 2007	13.86	14.03	13.86	13.92	9,390,883	-0.09(-0.62%)
Dec 28, 2007	13.99	14.11	13.87	14.00	13,955,142	+0.09(+0.62%)
Dec 27, 2007	14.20	14.29	13.88	13.92	16,507,464	-0.34(-2.36%)
Dec 26, 2007	14.14	14.32	14.14	14.25	8,091,926	+0.03(+0.22%)
Dec 24, 2007	14.03	14.30	13.96	14.22	7,821,271	+0.16(+1.17%)
Dec 21, 2007	14.21	14.29	13.92	14.06	27,513,664	-0.02(-0.17%)
Dec 20, 2007	13.89	14.11	13.85	14.08	21,649,036	+0.30(+2.16%)
Dec 19, 2007	13.82	13.95	13.75	13.78	16,418,189	-0.09(-0.68%)
Dec 18, 2007	13.89	13.97	13.77	13.88	17,929,256	+0.11(+0.80%)
Dec 17, 2007	13.84	13.93	13.66	13.77	18,171,796	-0.16(-1.13%)
Dec 14, 2007	14.00	14.11	13.85	13.93	22,425,704	-0.24(-1.66%)
Dec 13, 2007	14.36	14.48	14.04	14.16	20,261,012	-0.24(-1.69%)
Dec 12, 2007	14.42	14.61	14.25	14.40	24,193,720	+0.21(+1.49%)
Dec 11, 2007	14.61	14.64	14.13	14.19	28,475,152	-0.42(-2.84%)
Dec 10, 2007	14.40	14.69	14.14	14.61	30,917,728	+0.27(+1.91%)
Dec 07, 2007	14.52	14.58	14.20	14.33	31,910,990	-0.29(-1.98%)
Dec 06, 2007	14.58	14.72	14.57	14.62	18,470,344	-0.05(-0.37%)
Dec 05, 2007	14.36	14.74	14.32	14.68	25,367,114	+0.50(+3.54%)
Dec 04, 2007	14.12	14.36	14.11	14.18	20,550,124	-0.09(-0.60%)

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.