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 31, 2007	17.69	17.91	17.69	17.76	7,358,938	-0.11(-0.62%)
Dec 28, 2007	17.85	18.00	17.70	17.87	10,935,609	+0.11(+0.62%)
Dec 27, 2007	18.12	18.24	17.71	17.76	12,935,674	-0.43(-2.36%)
Dec 26, 2007	18.05	18.28	18.05	18.19	6,341,042	+0.04(+0.22%)
Dec 24, 2007	17.91	18.24	17.82	18.15	6,128,950	+0.21(+1.17%)
Dec 21, 2007	18.13	18.23	17.76	17.94	21,560,416	-0.03(-0.17%)
Dec 20, 2007	17.73	18.00	17.68	17.97	16,964,742	+0.38(+2.16%)
Dec 19, 2007	17.63	17.80	17.55	17.59	12,865,716	-0.12(-0.68%)
Dec 18, 2007	17.73	17.83	17.57	17.71	14,049,827	+0.14(+0.80%)
Dec 17, 2007	17.66	17.77	17.43	17.57	14,239,888	-0.20(-1.13%)
Dec 14, 2007	17.87	18.00	17.68	17.77	17,573,360	-0.30(-1.66%)
Dec 13, 2007	18.33	18.48	17.92	18.07	15,877,052	-0.31(-1.69%)
Dec 12, 2007	18.40	18.64	18.19	18.38	18,958,822	+0.27(+1.49%)
Dec 11, 2007	18.65	18.68	18.03	18.11	22,313,864	-0.53(-2.84%)
Dec 10, 2007	18.37	18.75	18.04	18.64	24,227,928	+0.35(+1.91%)
Dec 07, 2007	18.53	18.60	18.12	18.29	25,006,274	-0.37(-1.98%)
Dec 06, 2007	18.60	18.79	18.59	18.66	14,473,837	-0.07(-0.37%)
Dec 05, 2007	18.33	18.81	18.28	18.73	19,878,324	+0.64(+3.54%)
Dec 04, 2007	18.02	18.33	18.00	18.09	16,103,607	-0.11(-0.60%)

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.