Indicators

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.04	14.20	14.03	14.04	15,534,362	-0.08(-0.54%)
Dec 28, 2006	14.14	14.27	14.04	14.11	17,933,072	-0.02(-0.16%)
Dec 27, 2006	14.20	14.30	14.12	14.14	13,956,674	-0.05(-0.32%)
Dec 26, 2006	13.78	14.21	13.76	14.18	28,539,840	+0.37(+2.64%)
Dec 22, 2006	13.73	13.89	13.67	13.82	25,353,888	+0.12(+0.89%)
Dec 21, 2006	13.93	13.98	13.63	13.69	37,063,172	-0.24(-1.69%)
Dec 20, 2006	13.85	14.09	13.80	13.93	32,264,324	+0.12(+0.88%)
Dec 19, 2006	13.85	14.00	13.73	13.81	33,122,234	-0.11(-0.82%)
Dec 18, 2006	13.85	14.07	13.83	13.92	32,588,428	+0.13(+0.94%)
Dec 15, 2006	13.92	14.06	13.73	13.79	35,049,920	-0.05(-0.38%)
Dec 14, 2006	13.60	14.01	13.56	13.85	29,747,920	+0.20(+1.45%)
Dec 13, 2006	13.95	13.95	13.55	13.65	31,447,384	-0.22(-1.59%)
Dec 12, 2006	13.99	14.04	13.69	13.87	31,752,210	-0.13(-0.92%)
Dec 11, 2006	14.03	14.11	13.88	14.00	21,454,014	-0.05(-0.38%)
Dec 08, 2006	13.95	14.17	13.83	14.05	27,382,370	+0.03(+0.22%)
Dec 07, 2006	14.16	14.30	13.95	14.02	23,591,948	-0.11(-0.81%)
Dec 06, 2006	14.06	14.25	13.93	14.14	24,404,940	+0.02(+0.16%)
Dec 05, 2006	14.04	14.23	13.98	14.11	23,950,816	+0.17(+1.20%)
Dec 04, 2006	13.62	14.71	13.52	13.95	39,789,544	+0.46(+3.38%)

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.