Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.86	14.03	13.86	13.91	9,392,710	-0.09(-0.62%)
Dec 28, 2007	13.98	14.10	13.87	14.00	13,957,858	+0.09(+0.62%)
Dec 27, 2007	14.20	14.29	13.88	13.91	16,510,676	-0.34(-2.36%)
Dec 26, 2007	14.14	14.32	14.14	14.25	8,093,501	+0.03(+0.22%)
Dec 24, 2007	14.03	14.29	13.96	14.22	7,822,793	+0.16(+1.17%)
Dec 21, 2007	14.20	14.28	13.91	14.06	27,519,018	-0.02(-0.17%)
Dec 20, 2007	13.89	14.10	13.85	14.08	21,653,248	+0.30(+2.16%)
Dec 19, 2007	13.81	13.95	13.75	13.78	16,421,384	-0.09(-0.68%)
Dec 18, 2007	13.89	13.97	13.77	13.88	17,932,744	+0.11(+0.80%)
Dec 17, 2007	13.84	13.92	13.66	13.77	18,175,332	-0.16(-1.13%)
Dec 14, 2007	14.00	14.10	13.85	13.92	22,430,068	-0.24(-1.66%)
Dec 13, 2007	14.36	14.48	14.04	14.16	20,264,956	-0.24(-1.69%)
Dec 12, 2007	14.42	14.60	14.25	14.40	24,198,428	+0.21(+1.49%)
Dec 11, 2007	14.61	14.64	14.13	14.19	28,480,694	-0.42(-2.84%)
Dec 10, 2007	14.39	14.69	14.13	14.60	30,923,744	+0.27(+1.91%)
Dec 07, 2007	14.52	14.57	14.20	14.33	31,917,200	-0.29(-1.98%)
Dec 06, 2007	14.57	14.72	14.56	14.62	18,473,938	-0.05(-0.37%)
Dec 05, 2007	14.36	14.74	14.32	14.67	25,372,050	+0.50(+3.54%)
Dec 04, 2007	14.12	14.36	14.10	14.17	20,554,124	-0.09(-0.60%)

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.