Indicators

Applied Materials (NQ: AMAT )

207.32 -1.54 (-0.74%)

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 (%)
Oct 31, 2012	8.941	9.000	8.848	8.899	15,044,407	-0.04(-0.47%)
Oct 26, 2012	8.991	8.941	8.941	8.941	18,064,500	-0.03(-0.28%)
Oct 25, 2012	9.025	9.109	8.924	8.966	19,495,710	-0.01(-0.09%)
Oct 24, 2012	9.151	9.159	8.958	8.974	14,158,077	-0.09(-1.02%)
Oct 23, 2012	9.025	9.109	8.916	9.067	14,438,552	-0.03(-0.37%)
Oct 19, 2012	9.411	9.411	9.050	9.100	20,351,144	-0.29(-3.13%)
Oct 18, 2012	9.352	9.428	9.319	9.394	16,311,526	+0.03(+0.27%)
Oct 17, 2012	9.335	9.419	9.310	9.369	17,036,748	-0.03(-0.36%)
Oct 16, 2012	9.226	9.478	9.209	9.402	15,715,168	+0.20(+2.19%)
Oct 15, 2012	9.159	9.226	9.109	9.201	14,963,134	+0.05(+0.55%)
Oct 12, 2012	9.167	9.260	9.125	9.151	12,118,082	-0.04(-0.46%)
Oct 11, 2012	9.235	9.272	9.159	9.193	9,861,189	+0.04(+0.46%)
Oct 10, 2012	9.176	9.260	9.117	9.151	15,461,425	+0.00(+0.00%)
Oct 09, 2012	9.226	9.243	9.111	9.151	13,965,082	-0.09(-1.00%)
Oct 08, 2012	9.302	9.302	9.209	9.243	11,398,890	-0.10(-1.08%)
Oct 05, 2012	9.344	9.453	9.319	9.344	10,919,794	+0.03(+0.27%)
Oct 04, 2012	9.386	9.394	9.251	9.319	20,536,994	-0.05(-0.54%)
Oct 03, 2012	9.402	9.444	9.335	9.369	12,497,784	-0.01(-0.09%)
Oct 02, 2012	9.394	9.419	9.285	9.377	13,300,780	+0.04(+0.40%)

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.