Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.31	10.33	10.06	10.19	21,844,640	-0.12(-1.15%)
May 27, 2010	10.10	10.34	10.10	10.31	27,436,914	+0.43(+4.39%)
May 26, 2010	10.06	10.21	9.873	9.876	30,658,734	-0.12(-1.18%)
May 25, 2010	9.576	10.01	9.505	9.994	32,896,904	+0.14(+1.44%)
May 24, 2010	9.884	10.02	9.789	9.852	25,892,890	-0.13(-1.26%)
May 21, 2010	9.665	10.14	9.649	9.978	52,532,236	+0.02(+0.24%)
May 20, 2010	9.798	10.23	9.680	9.955	59,480,404	-0.26(-2.53%)
May 19, 2010	10.12	10.36	10.03	10.21	46,044,008	+0.06(+0.62%)
May 18, 2010	10.49	10.55	10.10	10.15	32,216,920	-0.19(-1.82%)
May 17, 2010	10.17	10.39	10.04	10.34	23,509,554	+0.18(+1.78%)
May 14, 2010	10.32	10.32	10.00	10.16	34,739,172	-0.22(-2.12%)
May 13, 2010	10.73	10.79	10.32	10.38	28,949,988	-0.42(-3.92%)
May 12, 2010	10.54	10.83	10.50	10.80	41,969,700	+0.32(+3.07%)
May 11, 2010	10.56	10.68	10.17	10.48	47,854,708	+0.13(+1.29%)
May 10, 2010	10.15	10.50	10.08	10.35	35,563,020	+0.54(+5.52%)
May 07, 2010	9.916	9.994	9.437	9.806	48,949,668	-0.16(-1.65%)
May 06, 2010	10.29	10.48	9.406	9.971	56,076,832	-0.40(-3.86%)
May 05, 2010	10.43	10.57	10.26	10.37	33,336,006	-0.13(-1.27%)
May 04, 2010	10.84	10.84	10.34	10.50	47,503,268	-0.48(-4.36%)

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.