Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.906	9.997	9.881	9.906	10,223,031	-0.03(-0.33%)
Apr 27, 2012	9.864	9.955	9.815	9.939	13,035,462	+0.07(+0.75%)
Apr 26, 2012	9.641	9.922	9.625	9.864	14,472,901	+0.25(+2.62%)
Apr 25, 2012	9.550	9.658	9.526	9.612	10,714,034	+0.12(+1.26%)
Apr 24, 2012	9.575	9.625	9.468	9.493	13,142,809	-0.07(-0.78%)
Apr 23, 2012	9.592	9.608	9.484	9.567	15,149,937	-0.16(-1.61%)
Apr 20, 2012	9.840	9.906	9.724	9.724	12,249,776	-0.08(-0.80%)
Apr 19, 2012	9.790	9.955	9.765	9.802	11,871,242	+0.01(+0.13%)
Apr 18, 2012	9.897	9.897	9.757	9.790	13,328,139	-0.15(-1.50%)
Apr 17, 2012	9.840	10.02	9.823	9.939	12,572,272	+0.14(+1.43%)
Apr 16, 2012	9.782	9.856	9.674	9.798	11,972,889	+0.05(+0.51%)
Apr 13, 2012	9.906	9.980	9.740	9.749	10,914,356	-0.22(-2.20%)
Apr 12, 2012	9.848	10.03	9.798	9.968	10,260,229	+0.12(+1.26%)
Apr 11, 2012	9.774	9.914	9.749	9.844	12,346,647	+0.14(+1.40%)
Apr 10, 2012	9.749	9.864	9.658	9.707	16,779,728	-0.09(-0.93%)
Apr 09, 2012	9.798	9.864	9.740	9.798	16,128,981	-0.14(-1.41%)
Apr 05, 2012	9.947	10.05	9.914	9.939	14,352,890	-0.02(-0.25%)
Apr 04, 2012	9.997	10.10	9.914	9.964	19,192,870	-0.15(-1.47%)
Apr 03, 2012	10.24	10.35	10.10	10.11	18,445,338	-0.21(-2.08%)

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.