Indicators

Applied Materials (NQ: AMAT )

218.51 -1.29 (-0.58%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.84	14.01	13.84	13.89	9,408,004	-0.09(-0.62%)
Dec 28, 2007	13.96	14.08	13.84	13.98	13,980,584	+0.09(+0.62%)
Dec 27, 2007	14.17	14.27	13.85	13.89	16,537,559	-0.34(-2.36%)
Dec 26, 2007	14.12	14.30	14.12	14.23	8,106,678	+0.03(+0.22%)
Dec 24, 2007	14.01	14.27	13.94	14.20	7,835,530	+0.16(+1.17%)
Dec 21, 2007	14.18	14.26	13.89	14.03	27,563,824	-0.02(-0.17%)
Dec 20, 2007	13.87	14.08	13.83	14.06	21,688,504	+0.30(+2.16%)
Dec 19, 2007	13.79	13.92	13.73	13.76	16,448,121	-0.09(-0.68%)
Dec 18, 2007	13.87	13.95	13.74	13.85	17,961,942	+0.11(+0.80%)
Dec 17, 2007	13.81	13.90	13.63	13.74	18,204,926	-0.16(-1.13%)
Dec 14, 2007	13.98	14.08	13.83	13.90	22,466,588	-0.23(-1.66%)
Dec 13, 2007	14.34	14.46	14.02	14.13	20,297,950	-0.24(-1.69%)
Dec 12, 2007	14.39	14.58	14.23	14.38	24,237,828	+0.21(+1.49%)
Dec 11, 2007	14.59	14.61	14.10	14.17	28,527,066	-0.41(-2.84%)
Dec 10, 2007	14.37	14.67	14.11	14.58	30,974,094	+0.27(+1.91%)
Dec 07, 2007	14.49	14.55	14.17	14.31	31,969,166	-0.29(-1.98%)
Dec 06, 2007	14.55	14.70	14.54	14.60	18,504,016	-0.05(-0.37%)
Dec 05, 2007	14.34	14.71	14.30	14.65	25,413,360	+0.50(+3.54%)
Dec 04, 2007	14.10	14.34	14.08	14.15	20,587,590	-0.09(-0.60%)

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.