Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.00	10.14	9.890	9.955	25,607,078	-0.13(-1.28%)
Jul 28, 2011	10.19	10.27	9.995	10.08	19,637,526	-0.13(-1.27%)
Jul 27, 2011	10.48	10.50	10.18	10.21	26,171,292	-0.37(-3.51%)
Jul 26, 2011	10.63	10.72	10.55	10.59	12,627,262	+0.00(+0.00%)
Jul 25, 2011	10.50	10.67	10.44	10.59	14,903,885	-0.04(-0.38%)
Jul 22, 2011	10.47	10.67	10.42	10.63	21,614,402	+0.18(+1.74%)
Jul 21, 2011	10.21	10.50	10.16	10.44	17,658,898	+0.19(+1.85%)
Jul 20, 2011	10.26	10.33	10.16	10.25	16,676,130	+0.02(+0.24%)
Jul 19, 2011	10.01	10.28	10.01	10.23	16,141,274	+0.29(+2.93%)
Jul 18, 2011	9.987	10.12	9.882	9.939	24,827,164	-0.12(-1.21%)
Jul 15, 2011	9.906	10.09	9.842	10.06	24,780,300	+0.15(+1.47%)
Jul 14, 2011	10.06	10.21	9.890	9.914	28,496,666	-0.14(-1.37%)
Jul 13, 2011	10.28	10.29	10.03	10.05	26,574,972	-0.16(-1.58%)
Jul 12, 2011	10.41	10.41	10.12	10.21	34,969,632	-0.27(-2.62%)
Jul 11, 2011	10.52	10.87	10.44	10.49	24,202,030	-0.10(-0.92%)
Jul 08, 2011	10.68	10.75	10.50	10.59	18,190,740	-0.27(-2.49%)
Jul 07, 2011	10.62	10.92	10.61	10.86	19,954,882	+0.32(+3.03%)
Jul 06, 2011	10.54	10.57	10.37	10.54	16,937,836	-0.04(-0.38%)
Jul 05, 2011	10.74	10.75	10.50	10.58	15,857,396	-0.16(-1.50%)

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.