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 31, 2012	9.531	9.692	9.488	9.692	10,282,733	+0.15(+1.60%)
Dec 28, 2012	9.531	9.641	9.505	9.539	11,818,179	-0.08(-0.79%)
Dec 27, 2012	9.632	9.700	9.480	9.616	13,115,671	-0.03(-0.35%)
Dec 26, 2012	9.632	9.700	9.573	9.649	9,642,329	+0.02(+0.18%)
Dec 24, 2012	9.649	9.734	9.573	9.632	6,241,346	-0.11(-1.13%)
Dec 21, 2012	9.488	9.743	9.336	9.743	36,993,268	+0.10(+1.05%)
Dec 20, 2012	9.607	9.649	9.488	9.641	11,515,678	+0.03(+0.35%)
Dec 19, 2012	9.522	9.641	9.505	9.607	13,196,742	+0.14(+1.43%)
Dec 18, 2012	9.395	9.531	9.336	9.472	12,420,635	+0.06(+0.68%)
Dec 17, 2012	9.395	9.463	9.311	9.408	10,976,656	+0.02(+0.23%)
Dec 14, 2012	9.344	9.472	9.328	9.387	8,976,284	-0.03(-0.27%)
Dec 13, 2012	9.438	9.505	9.268	9.412	17,461,560	+0.02(+0.18%)
Dec 12, 2012	9.412	9.531	9.387	9.395	13,954,274	+0.01(+0.09%)
Dec 11, 2012	9.404	9.484	9.370	9.387	12,235,086	+0.03(+0.27%)
Dec 10, 2012	9.251	9.429	9.243	9.361	11,272,878	+0.07(+0.78%)
Dec 07, 2012	9.260	9.302	9.175	9.289	9,767,646	+0.06(+0.69%)
Dec 06, 2012	9.150	9.226	9.099	9.226	9,932,967	+0.08(+0.83%)
Dec 05, 2012	9.209	9.260	9.124	9.150	12,661,539	-0.06(-0.69%)

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.