Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.85	14.04	13.79	13.89	27,207,458	+0.00(+0.00%)
Sep 28, 2006	13.75	14.01	13.75	13.89	27,166,848	+0.15(+1.08%)
Sep 27, 2006	13.74	14.09	13.71	13.74	44,357,828	-0.02(-0.11%)
Sep 26, 2006	13.62	13.83	13.51	13.76	33,335,460	+0.16(+1.21%)
Sep 25, 2006	13.28	13.72	13.22	13.59	44,179,292	+0.40(+3.03%)
Sep 22, 2006	13.28	13.41	13.12	13.19	35,624,904	-0.08(-0.59%)
Sep 21, 2006	13.55	13.64	13.26	13.27	39,313,444	-0.26(-1.91%)
Sep 20, 2006	13.79	13.82	13.40	13.53	65,602,636	-0.14(-1.03%)
Sep 19, 2006	13.92	13.93	13.47	13.67	29,719,006	-0.26(-1.86%)
Sep 18, 2006	13.65	13.95	13.65	13.93	218,396,960	+0.45(+3.37%)
Sep 15, 2006	13.66	13.91	13.48	13.48	32,253,758	-0.06(-0.46%)
Sep 14, 2006	13.48	13.66	13.42	13.54	23,241,198	-0.05(-0.35%)
Sep 13, 2006	13.66	13.91	13.51	13.59	30,668,914	-0.08(-0.57%)
Sep 12, 2006	13.05	13.75	12.87	13.66	47,406,664	+0.79(+6.15%)
Sep 11, 2006	12.86	13.15	12.85	12.87	22,916,512	-0.08(-0.60%)
Sep 08, 2006	12.90	13.00	12.84	12.95	17,169,054	+0.09(+0.73%)
Sep 07, 2006	12.83	13.11	12.74	12.86	31,545,044	-0.02(-0.12%)
Sep 06, 2006	13.17	13.04	12.82	12.87	26,287,302	-0.30(-2.26%)
Sep 05, 2006	13.20	13.27	13.05	13.17	41,674,588	-0.02(-0.18%)

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.