Indicators

Applied Materials (NQ: AMAT )

205.98 -1.34 (-0.65%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.908	9.999	9.883	9.908	10,221,042	-0.03(-0.33%)
Apr 27, 2012	9.866	9.957	9.817	9.941	13,032,926	+0.07(+0.75%)
Apr 26, 2012	9.643	9.924	9.627	9.866	14,470,085	+0.25(+2.62%)
Apr 25, 2012	9.552	9.660	9.527	9.614	10,711,950	+0.12(+1.26%)
Apr 24, 2012	9.577	9.627	9.470	9.494	13,140,253	-0.07(-0.78%)
Apr 23, 2012	9.594	9.610	9.486	9.569	15,146,990	-0.16(-1.61%)
Apr 20, 2012	9.842	9.908	9.726	9.726	12,247,393	-0.08(-0.80%)
Apr 19, 2012	9.792	9.957	9.767	9.804	11,868,932	+0.01(+0.13%)
Apr 18, 2012	9.899	9.899	9.759	9.792	13,325,546	-0.15(-1.50%)
Apr 17, 2012	9.842	10.02	9.825	9.941	12,569,827	+0.14(+1.43%)
Apr 16, 2012	9.784	9.858	9.676	9.800	11,970,560	+0.05(+0.51%)
Apr 13, 2012	9.908	9.982	9.742	9.751	10,912,232	-0.22(-2.20%)
Apr 12, 2012	9.850	10.04	9.800	9.970	10,258,233	+0.12(+1.26%)
Apr 11, 2012	9.775	9.916	9.751	9.846	12,344,245	+0.14(+1.40%)
Apr 10, 2012	9.751	9.866	9.660	9.709	16,776,463	-0.09(-0.93%)
Apr 09, 2012	9.800	9.866	9.742	9.800	16,125,843	-0.14(-1.41%)
Apr 05, 2012	9.949	10.05	9.916	9.941	14,350,098	-0.02(-0.25%)
Apr 04, 2012	9.999	10.10	9.916	9.965	19,189,136	-0.15(-1.47%)
Apr 03, 2012	10.25	10.35	10.10	10.11	18,441,750	-0.21(-2.08%)

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.