Indicators

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.874	8.902	8.787	8.795	7,950,556	+0.02(+0.28%)
Dec 29, 2011	8.787	8.861	8.722	8.771	9,854,462	+0.05(+0.61%)
Dec 28, 2011	8.919	8.951	8.697	8.717	11,605,566	-0.18(-1.99%)
Dec 27, 2011	8.836	8.993	8.828	8.894	10,828,860	+0.01(+0.09%)
Dec 23, 2011	8.656	8.886	8.648	8.886	15,267,316	+0.51(+6.08%)
Dec 21, 2011	8.557	8.582	8.352	8.377	28,523,480	-0.18(-2.06%)
Dec 20, 2011	8.467	8.730	8.467	8.553	31,938,944	+0.23(+2.81%)
Dec 19, 2011	8.483	8.623	8.307	8.319	14,391,722	-0.16(-1.94%)
Dec 16, 2011	8.450	8.631	8.405	8.483	21,457,946	+0.11(+1.37%)
Dec 15, 2011	8.623	8.639	8.356	8.368	21,103,096	-0.11(-1.36%)
Dec 14, 2011	8.615	8.648	8.475	8.483	18,147,026	-0.14(-1.62%)
Dec 13, 2011	8.680	8.754	8.565	8.623	32,552,132	-0.02(-0.19%)
Dec 12, 2011	9.050	9.066	8.598	8.639	26,489,524	-0.56(-6.07%)
Dec 09, 2011	8.976	9.264	8.869	9.198	14,585,355	+0.24(+2.66%)
Dec 08, 2011	9.198	9.272	8.951	8.960	17,342,884	-0.28(-3.02%)
Dec 07, 2011	9.132	9.313	8.984	9.239	20,644,800	+0.13(+1.44%)
Dec 06, 2011	9.083	9.173	9.025	9.107	14,291,392	+0.08(+0.91%)
Dec 05, 2011	9.042	9.099	8.919	9.025	16,681,835	+0.13(+1.48%)
Dec 02, 2011	8.951	9.095	8.869	8.894	18,429,622	+0.05(+0.56%)

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.