Indicators

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.982	10.11	9.925	10.06	18,341,394	+0.18(+1.78%)
Jan 30, 2012	9.909	9.958	9.819	9.884	19,417,848	-0.14(-1.39%)
Jan 27, 2012	10.16	10.26	9.983	10.02	23,166,738	-0.14(-1.37%)
Jan 26, 2012	10.19	10.36	10.07	10.16	18,021,114	+0.03(+0.32%)
Jan 25, 2012	10.10	10.20	9.982	10.13	13,103,538	+0.05(+0.45%)
Jan 24, 2012	10.02	10.17	9.933	10.08	10,148,690	+0.07(+0.69%)
Jan 23, 2012	10.19	10.22	9.929	10.02	22,941,628	-0.20(-2.00%)
Jan 20, 2012	10.15	10.29	10.09	10.22	24,053,410	+0.13(+1.30%)
Jan 19, 2012	9.991	10.18	9.958	10.09	18,853,666	+0.16(+1.57%)
Jan 18, 2012	9.745	9.982	9.704	9.933	24,733,752	+0.28(+2.93%)
Jan 17, 2012	9.671	9.761	9.614	9.651	29,204,216	+0.23(+2.39%)
Jan 13, 2012	9.630	9.646	9.384	9.425	17,590,270	-0.25(-2.54%)
Jan 12, 2012	9.679	9.712	9.532	9.671	15,334,356	+0.07(+0.77%)
Jan 11, 2012	9.507	9.737	9.458	9.597	17,915,466	+0.09(+0.95%)
Jan 10, 2012	9.401	9.597	9.376	9.507	30,774,698	+0.21(+2.29%)
Jan 09, 2012	9.081	9.319	9.032	9.294	27,194,062	+0.27(+3.00%)
Jan 06, 2012	8.892	9.040	8.794	9.024	19,739,700	+0.15(+1.66%)
Jan 05, 2012	8.786	8.884	8.720	8.876	17,072,968	+0.06(+0.65%)

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.