Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.16	12.44	12.14	12.33	23,612,166	+0.13(+1.09%)
Jul 28, 2006	11.89	12.30	11.89	12.19	34,854,892	+0.38(+3.25%)
Jul 27, 2006	11.88	12.10	11.71	11.81	37,919,480	+0.04(+0.33%)
Jul 26, 2006	11.64	12.22	11.63	11.77	30,223,622	-0.03(-0.27%)
Jul 25, 2006	11.79	11.91	11.68	11.80	26,746,528	-0.03(-0.26%)
Jul 24, 2006	11.54	11.94	11.61	11.83	30,199,442	+0.29(+2.51%)
Jul 21, 2006	11.57	11.69	11.25	11.54	55,307,900	-0.12(-1.01%)
Jul 20, 2006	12.30	12.33	11.65	11.66	54,050,476	-0.74(-5.93%)
Jul 19, 2006	12.14	12.50	12.12	12.40	37,419,036	+0.28(+2.32%)
Jul 18, 2006	12.11	12.22	11.89	12.11	36,158,412	+0.02(+0.19%)
Jul 17, 2006	12.09	12.18	12.00	12.09	23,074,696	+0.03(+0.26%)
Jul 14, 2006	12.13	12.24	12.02	12.06	28,109,622	-0.03(-0.26%)
Jul 13, 2006	12.11	12.47	12.04	12.09	37,489,056	-0.17(-1.40%)
Jul 12, 2006	12.60	12.64	12.24	12.26	32,200,950	-0.36(-2.85%)
Jul 11, 2006	12.18	12.63	12.13	12.62	51,442,108	+0.27(+2.22%)
Jul 10, 2006	12.61	12.67	12.25	12.35	23,310,092	-0.23(-1.80%)
Jul 07, 2006	12.71	12.75	12.49	12.58	39,082,772	-0.23(-1.83%)
Jul 06, 2006	12.71	12.93	12.66	12.81	20,231,146	+0.13(+1.05%)
Jul 05, 2006	12.79	12.92	12.61	12.68	19,201,930	-0.25(-1.94%)

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.