Skip to main content

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.30 11.32 11.20 11.24 7,080,041 -0.06(-0.57%)
Dec 30, 2010 11.30 11.35 11.25 11.30 7,065,362 +0.01(+0.07%)
Dec 29, 2010 11.32 11.32 11.24 11.29 7,495,217 +0.02(+0.14%)
Dec 28, 2010 11.21 11.31 11.21 11.28 8,744,376 +0.02(+0.14%)
Dec 27, 2010 11.13 11.30 11.12 11.26 8,005,247 +0.06(+0.57%)
Dec 23, 2010 11.18 11.27 11.16 11.20 8,350,855 +0.00(+0.00%)
Dec 22, 2010 11.08 11.21 11.02 11.20 12,129,282 +0.07(+0.65%)
Dec 21, 2010 10.92 11.16 10.91 11.12 18,246,992 +0.25(+2.28%)
Dec 20, 2010 10.88 11.04 10.85 10.88 15,598,987 -0.01(-0.07%)
Dec 17, 2010 10.75 10.97 10.75 10.88 24,623,758 +0.19(+1.76%)
Dec 16, 2010 10.60 10.72 10.54 10.70 10,474,710 +0.14(+1.33%)
Dec 15, 2010 10.61 10.70 10.52 10.56 12,683,902 -0.08(-0.75%)
Dec 14, 2010 10.60 10.64 10.54 10.64 11,971,986 +0.07(+0.64%)
Dec 13, 2010 10.71 10.72 10.56 10.57 11,847,358 -0.12(-1.09%)
Dec 10, 2010 10.64 10.71 10.56 10.68 12,382,015 +0.06(+0.60%)
Dec 09, 2010 10.49 10.64 10.49 10.62 14,370,923 +0.19(+1.84%)
Dec 08, 2010 10.39 10.48 10.39 10.43 12,995,118 +0.04(+0.39%)
Dec 07, 2010 10.52 10.56 10.38 10.39 15,631,962 -0.02(-0.22%)
Dec 06, 2010 10.42 10.43 10.32 10.41 10,303,914 -0.03(-0.31%)
Dec 03, 2010 10.32 10.48 10.28 10.44 12,976,806 +0.12(+1.16%)
Dec 02, 2010 10.19 10.40 10.09 10.32 15,747,324 +0.11(+1.10%)
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.