Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.00	10.13	9.943	10.08	18,308,016	+0.18(+1.78%)
Jan 30, 2012	9.927	9.976	9.836	9.902	19,382,510	-0.14(-1.39%)
Jan 27, 2012	10.18	10.28	10.00	10.04	23,124,578	-0.14(-1.37%)
Jan 26, 2012	10.21	10.38	10.09	10.18	17,988,318	+0.03(+0.32%)
Jan 25, 2012	10.12	10.21	10.00	10.15	13,079,691	+0.05(+0.45%)
Jan 24, 2012	10.03	10.19	9.951	10.10	10,130,221	+0.07(+0.70%)
Jan 23, 2012	10.21	10.24	9.947	10.03	22,899,878	-0.21(-2.01%)
Jan 20, 2012	10.17	10.30	10.11	10.24	24,009,636	+0.13(+1.30%)
Jan 19, 2012	10.01	10.20	9.976	10.11	18,819,354	+0.16(+1.57%)
Jan 18, 2012	9.763	10.00	9.722	9.951	24,688,740	+0.28(+2.93%)
Jan 17, 2012	9.689	9.779	9.631	9.668	29,151,070	+0.23(+2.39%)
Jan 13, 2012	9.648	9.664	9.401	9.442	17,558,258	-0.25(-2.54%)
Jan 12, 2012	9.697	9.730	9.549	9.689	15,306,449	+0.07(+0.77%)
Jan 11, 2012	9.524	9.754	9.475	9.615	17,882,862	+0.09(+0.95%)
Jan 10, 2012	9.418	9.615	9.393	9.524	30,718,692	+0.21(+2.29%)
Jan 09, 2012	9.098	9.336	9.048	9.311	27,144,572	+0.27(+3.00%)
Jan 06, 2012	8.909	9.056	8.810	9.040	19,703,778	+0.15(+1.66%)
Jan 05, 2012	8.802	8.900	8.736	8.892	17,041,898	+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.