Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.580	7.720	7.282	7.329	27,171,438	-0.18(-2.40%)
Jan 29, 2009	7.916	7.978	7.407	7.509	29,044,282	-0.61(-7.51%)
Jan 28, 2009	8.002	8.190	7.947	8.119	20,034,152	+0.23(+2.98%)
Jan 27, 2009	7.767	8.041	7.712	7.885	23,413,404	+0.20(+2.54%)
Jan 26, 2009	7.525	7.892	7.439	7.689	22,571,340	+0.09(+1.24%)
Jan 23, 2009	7.024	7.736	6.993	7.595	25,099,370	+0.44(+6.12%)
Jan 22, 2009	7.055	7.361	6.922	7.157	25,917,180	-0.21(-2.87%)
Jan 21, 2009	7.517	7.517	7.040	7.368	32,875,728	+0.02(+0.21%)
Jan 20, 2009	7.845	7.937	7.353	7.353	22,086,784	-0.61(-7.66%)
Jan 16, 2009	7.963	8.064	7.517	7.963	31,940,764	+0.38(+4.95%)
Jan 15, 2009	7.650	7.697	7.267	7.587	25,771,004	-0.02(-0.31%)
Jan 14, 2009	7.759	7.853	7.493	7.611	19,717,952	-0.36(-4.51%)
Jan 13, 2009	7.681	8.315	7.626	7.971	28,654,936	+0.15(+1.90%)
Jan 12, 2009	8.135	8.166	7.752	7.822	25,744,754	-0.29(-3.57%)
Jan 09, 2009	8.428	8.456	8.080	8.111	22,477,072	-0.29(-3.45%)
Jan 08, 2009	8.190	8.416	8.033	8.401	28,226,462	+0.11(+1.32%)
Jan 07, 2009	8.737	8.847	8.190	8.291	32,754,902	-0.77(-8.46%)
Jan 06, 2009	8.479	9.160	8.401	9.058	34,084,608	+0.71(+8.53%)
Jan 05, 2009	8.166	8.448	8.111	8.346	20,771,428	+0.00(+0.00%)

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.