Indicators

Applied Materials (NQ: AMAT )

207.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.00	10.13	9.945	10.08	18,304,450	+0.18(+1.78%)
Jan 30, 2012	9.929	9.978	9.838	9.904	19,378,736	-0.14(-1.39%)
Jan 27, 2012	10.18	10.28	10.00	10.04	23,120,076	-0.14(-1.37%)
Jan 26, 2012	10.21	10.38	10.09	10.18	17,984,816	+0.03(+0.32%)
Jan 25, 2012	10.12	10.22	10.00	10.15	13,077,144	+0.05(+0.45%)
Jan 24, 2012	10.04	10.19	9.953	10.11	10,128,248	+0.07(+0.70%)
Jan 23, 2012	10.21	10.24	9.949	10.04	22,895,418	-0.21(-2.00%)
Jan 20, 2012	10.18	10.31	10.11	10.24	24,004,962	+0.13(+1.30%)
Jan 19, 2012	10.01	10.20	9.978	10.11	18,815,690	+0.16(+1.57%)
Jan 18, 2012	9.764	10.00	9.723	9.953	24,683,932	+0.28(+2.93%)
Jan 17, 2012	9.690	9.781	9.633	9.670	29,145,392	+0.23(+2.39%)
Jan 13, 2012	9.649	9.666	9.403	9.444	17,554,840	-0.25(-2.54%)
Jan 12, 2012	9.699	9.732	9.551	9.691	15,303,469	+0.07(+0.77%)
Jan 11, 2012	9.526	9.756	9.477	9.617	17,879,380	+0.09(+0.95%)
Jan 10, 2012	9.420	9.617	9.395	9.526	30,712,710	+0.21(+2.29%)
Jan 09, 2012	9.099	9.337	9.050	9.313	27,139,286	+0.27(+3.00%)
Jan 06, 2012	8.910	9.058	8.812	9.042	19,699,940	+0.15(+1.66%)
Jan 05, 2012	8.804	8.902	8.738	8.894	17,038,578	+0.06(+0.65%)

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.