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 (%)
Apr 29, 2011	12.62	12.68	12.44	12.62	36,273,676	+0.00(+0.00%)
Apr 28, 2011	12.79	12.83	12.47	12.62	26,975,068	-0.19(-1.44%)
Apr 27, 2011	12.56	12.85	12.55	12.81	20,825,752	+0.25(+1.99%)
Apr 26, 2011	12.34	12.56	12.31	12.56	20,628,130	+0.25(+2.03%)
Apr 25, 2011	12.27	12.32	12.17	12.31	14,054,637	+0.04(+0.33%)
Apr 21, 2011	12.22	12.28	12.08	12.27	15,936,287	-0.02(-0.20%)
Apr 20, 2011	12.19	12.42	12.17	12.29	23,285,912	+0.54(+4.62%)
Apr 19, 2011	11.64	11.88	11.64	11.75	17,580,644	+0.10(+0.86%)
Apr 18, 2011	11.72	11.75	11.59	11.65	24,497,772	-0.19(-1.63%)
Apr 15, 2011	11.96	11.99	11.76	11.84	23,656,536	-0.05(-0.41%)
Apr 14, 2011	11.85	11.95	11.80	11.89	24,398,762	-0.08(-0.67%)
Apr 13, 2011	12.13	12.18	11.92	11.97	20,158,392	-0.12(-1.00%)
Apr 12, 2011	12.23	12.26	11.98	12.09	21,207,078	-0.24(-1.96%)
Apr 11, 2011	12.33	12.39	12.21	12.33	15,422,019	+0.02(+0.13%)
Apr 08, 2011	12.53	12.58	12.28	12.32	13,164,021	-0.15(-1.23%)
Apr 07, 2011	12.61	12.62	12.26	12.47	22,642,722	-0.20(-1.59%)
Apr 06, 2011	12.56	12.75	12.50	12.67	16,593,896	+0.18(+1.42%)
Apr 05, 2011	12.39	12.57	12.37	12.50	17,133,328	+0.10(+0.84%)
Apr 04, 2011	12.50	12.54	12.28	12.39	26,111,962	-0.10(-0.84%)

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.