Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.01	10.07	9.519	9.543	32,677,654	-0.34(-3.41%)
Jan 28, 2010	10.25	10.26	9.676	9.880	44,686,920	-0.34(-3.30%)
Jan 27, 2010	9.989	10.24	9.942	10.22	38,863,864	+0.31(+3.08%)
Jan 26, 2010	9.966	10.19	9.903	9.911	47,094,144	+0.01(+0.08%)
Jan 25, 2010	9.919	10.14	9.864	9.903	50,757,108	+0.01(+0.08%)
Jan 22, 2010	10.46	10.49	9.880	9.895	61,401,980	-0.74(-7.00%)
Jan 21, 2010	10.86	11.04	10.59	10.64	32,247,314	-0.17(-1.59%)
Jan 20, 2010	10.84	10.88	10.69	10.81	24,531,976	-0.13(-1.22%)
Jan 19, 2010	10.79	10.98	10.77	10.95	18,661,644	+0.19(+1.75%)
Jan 15, 2010	11.09	10.76	10.76	10.76	45,974,892	-0.49(-4.32%)
Jan 14, 2010	11.14	11.27	10.98	11.24	34,360,344	+0.06(+0.56%)
Jan 13, 2010	11.20	11.30	10.91	11.18	32,084,356	+0.05(+0.49%)
Jan 12, 2010	11.56	11.57	10.99	11.13	51,498,296	-0.52(-4.51%)
Jan 11, 2010	11.63	11.71	11.32	11.65	42,972,472	+0.25(+2.18%)
Jan 08, 2010	11.16	11.43	11.05	11.40	52,605,264	+0.42(+3.87%)
Jan 07, 2010	11.08	11.13	10.94	10.98	27,497,006	-0.12(-1.06%)
Jan 06, 2010	11.15	11.28	11.05	11.09	17,492,296	-0.02(-0.21%)
Jan 05, 2010	11.16	11.27	11.00	11.12	19,366,492	-0.09(-0.77%)

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.