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 (%)
Jul 29, 2011	10.02	10.15	9.906	9.971	25,565,454	-0.13(-1.28%)
Jul 28, 2011	10.21	10.29	10.01	10.10	19,605,606	-0.13(-1.27%)
Jul 27, 2011	10.50	10.51	10.20	10.23	26,128,752	-0.37(-3.51%)
Jul 26, 2011	10.64	10.74	10.57	10.60	12,606,737	+0.00(+0.00%)
Jul 25, 2011	10.52	10.68	10.46	10.60	14,879,659	-0.04(-0.38%)
Jul 22, 2011	10.49	10.69	10.43	10.64	21,579,268	+0.18(+1.74%)
Jul 21, 2011	10.23	10.51	10.18	10.46	17,630,194	+0.19(+1.85%)
Jul 20, 2011	10.28	10.35	10.17	10.27	16,649,023	+0.02(+0.24%)
Jul 19, 2011	10.03	10.29	10.03	10.25	16,115,037	+0.29(+2.93%)
Jul 18, 2011	10.00	10.14	9.898	9.955	24,786,808	-0.12(-1.20%)
Jul 15, 2011	9.922	10.11	9.858	10.08	24,740,022	+0.15(+1.47%)
Jul 14, 2011	10.08	10.23	9.906	9.930	28,450,346	-0.14(-1.37%)
Jul 13, 2011	10.29	10.30	10.04	10.07	26,531,774	-0.16(-1.58%)
Jul 12, 2011	10.42	10.42	10.13	10.23	34,912,788	-0.28(-2.62%)
Jul 11, 2011	10.54	10.89	10.46	10.51	24,162,690	-0.10(-0.92%)
Jul 08, 2011	10.70	10.77	10.52	10.60	18,161,172	-0.27(-2.49%)
Jul 07, 2011	10.63	10.94	10.62	10.87	19,922,446	+0.32(+3.03%)
Jul 06, 2011	10.56	10.59	10.38	10.55	16,910,304	-0.04(-0.38%)
Jul 05, 2011	10.76	10.76	10.52	10.59	15,831,620	-0.16(-1.51%)

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.