Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.572	7.626	7.321	7.493	10,961,409	-0.12(-1.54%)
Nov 26, 2008	6.680	7.619	6.649	7.611	34,167,472	+0.80(+11.71%)
Nov 25, 2008	7.059	7.102	6.664	6.813	25,168,052	-0.10(-1.47%)
Nov 24, 2008	6.711	6.915	6.586	6.915	34,141,132	+0.38(+5.87%)
Nov 21, 2008	6.461	6.610	6.101	6.531	38,796,488	+0.16(+2.58%)
Nov 20, 2008	6.555	6.922	6.351	6.367	43,823,140	-0.22(-3.33%)
Nov 19, 2008	7.368	7.415	6.578	6.586	36,209,392	-0.84(-11.37%)
Nov 18, 2008	7.861	7.892	7.157	7.431	34,158,852	-0.39(-5.00%)
Nov 17, 2008	7.932	8.080	7.791	7.822	22,456,914	-0.18(-2.25%)
Nov 14, 2008	8.409	8.495	7.892	8.002	25,183,108	-0.89(-10.03%)
Nov 13, 2008	7.814	8.894	7.752	8.894	44,750,372	+1.11(+14.27%)
Nov 12, 2008	8.190	8.418	7.783	7.783	33,489,876	-0.55(-6.57%)
Nov 11, 2008	8.252	8.424	7.994	8.330	22,391,078	-0.05(-0.56%)
Nov 10, 2008	8.917	8.948	8.299	8.377	25,440,830	-0.46(-5.22%)
Nov 07, 2008	8.698	8.854	8.526	8.839	22,233,068	+0.32(+3.76%)
Nov 06, 2008	9.558	9.558	8.479	8.518	39,545,660	-1.23(-12.60%)
Nov 05, 2008	10.24	10.32	9.723	9.746	21,122,558	-0.66(-6.39%)
Nov 04, 2008	10.44	10.58	10.09	10.41	24,493,082	+0.27(+2.70%)

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.