Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.873	8.900	8.785	8.794	7,952,105	+0.02(+0.28%)
Dec 29, 2011	8.785	8.859	8.720	8.769	9,856,381	+0.05(+0.61%)
Dec 28, 2011	8.917	8.950	8.695	8.716	11,607,826	-0.18(-1.99%)
Dec 27, 2011	8.835	8.991	8.827	8.892	10,830,969	+0.01(+0.09%)
Dec 23, 2011	8.654	8.884	8.646	8.884	15,270,290	+0.51(+6.08%)
Dec 21, 2011	8.556	8.580	8.350	8.375	28,529,036	-0.18(-2.06%)
Dec 20, 2011	8.465	8.728	8.465	8.551	31,945,164	+0.23(+2.81%)
Dec 19, 2011	8.482	8.621	8.305	8.317	14,394,525	-0.16(-1.94%)
Dec 16, 2011	8.449	8.629	8.404	8.482	21,462,124	+0.11(+1.37%)
Dec 15, 2011	8.621	8.638	8.354	8.367	21,107,206	-0.11(-1.36%)
Dec 14, 2011	8.613	8.646	8.473	8.482	18,150,560	-0.14(-1.62%)
Dec 13, 2011	8.679	8.753	8.564	8.621	32,558,472	-0.02(-0.19%)
Dec 12, 2011	9.048	9.065	8.597	8.638	26,494,682	-0.56(-6.07%)
Dec 09, 2011	8.974	9.262	8.868	9.196	14,588,196	+0.24(+2.66%)
Dec 08, 2011	9.196	9.270	8.950	8.958	17,346,262	-0.28(-3.02%)
Dec 07, 2011	9.130	9.311	8.983	9.237	20,648,822	+0.13(+1.44%)
Dec 06, 2011	9.081	9.171	9.024	9.106	14,294,175	+0.08(+0.91%)
Dec 05, 2011	9.040	9.097	8.917	9.024	16,685,084	+0.13(+1.48%)
Dec 02, 2011	8.950	9.093	8.868	8.892	18,433,210	+0.05(+0.56%)

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.