Indicators

Applied Materials (NQ: AMAT )

214.03 UNCHANGED

Streaming Delayed 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 30, 2009	7.592	7.733	7.294	7.341	27,127,270	-0.18(-2.40%)
Jan 29, 2009	7.929	7.991	7.419	7.521	28,997,070	-0.61(-7.51%)
Jan 28, 2009	8.015	8.203	7.960	8.132	20,001,586	+0.24(+2.98%)
Jan 27, 2009	7.780	8.054	7.725	7.897	23,375,344	+0.20(+2.54%)
Jan 26, 2009	7.537	7.905	7.451	7.702	22,534,648	+0.09(+1.24%)
Jan 23, 2009	7.036	7.749	7.004	7.608	25,058,568	+0.44(+6.12%)
Jan 22, 2009	7.067	7.372	6.934	7.169	25,875,052	-0.21(-2.87%)
Jan 21, 2009	7.529	7.529	7.051	7.380	32,822,288	+0.02(+0.21%)
Jan 20, 2009	7.858	7.950	7.365	7.365	22,050,880	-0.61(-7.66%)
Jan 16, 2009	7.976	8.078	7.529	7.976	31,888,844	+0.38(+4.95%)
Jan 15, 2009	7.662	7.709	7.278	7.600	25,729,112	-0.02(-0.31%)
Jan 14, 2009	7.772	7.866	7.506	7.623	19,685,900	-0.36(-4.51%)
Jan 13, 2009	7.694	8.328	7.639	7.984	28,608,356	+0.15(+1.90%)
Jan 12, 2009	8.148	8.179	7.764	7.835	25,702,904	-0.29(-3.57%)
Jan 09, 2009	8.442	8.469	8.093	8.125	22,440,534	-0.29(-3.45%)
Jan 08, 2009	8.203	8.430	8.046	8.415	28,180,580	+0.11(+1.32%)
Jan 07, 2009	8.751	8.861	8.203	8.305	32,701,658	-0.77(-8.46%)
Jan 06, 2009	8.493	9.174	8.415	9.073	34,029,200	+0.71(+8.53%)
Jan 05, 2009	8.179	8.462	8.125	8.360	20,737,664	+0.00(+0.00%)

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.