Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.773 7.956 7.688 7.750 12,379,940 -0.02(-0.20%)
Dec 30, 2008 7.497 7.841 7.459 7.765 11,672,751 +0.27(+3.57%)
Dec 29, 2008 7.421 7.505 7.329 7.497 12,952,677 +0.08(+1.14%)
Dec 26, 2008 7.497 7.551 7.283 7.413 7,794,927 -0.11(-1.42%)
Dec 24, 2008 7.474 7.558 7.413 7.520 4,274,024 +0.08(+1.13%)
Dec 23, 2008 7.834 7.834 7.382 7.436 15,446,785 -0.33(-4.24%)
Dec 22, 2008 7.658 7.788 7.597 7.765 17,770,686 +0.02(+0.20%)
Dec 19, 2008 7.773 8.040 7.688 7.750 25,958,104 +0.02(+0.30%)
Dec 18, 2008 8.155 8.209 7.642 7.727 18,749,986 -0.44(-5.34%)
Dec 17, 2008 8.132 8.300 7.895 8.163 24,107,482 -0.06(-0.74%)
Dec 16, 2008 7.895 8.232 7.849 8.224 36,832,956 +0.43(+5.50%)
Dec 15, 2008 7.994 8.086 7.635 7.795 24,808,974 -0.20(-2.49%)
Dec 12, 2008 7.497 8.025 7.497 7.994 22,452,320 +0.30(+3.88%)
Dec 11, 2008 7.849 8.132 7.650 7.696 22,279,646 -0.22(-2.80%)
Dec 10, 2008 7.903 8.262 7.807 7.918 22,563,740 +0.03(+0.39%)
Dec 09, 2008 7.535 8.285 7.359 7.887 29,856,154 +0.23(+3.00%)
Dec 08, 2008 7.704 7.734 7.459 7.658 28,715,318 +0.01(+0.10%)
Dec 05, 2008 7.237 7.658 6.985 7.650 31,699,946 +0.37(+5.04%)
Dec 04, 2008 7.191 7.688 7.107 7.283 40,450,280 +0.16(+2.26%)
Dec 03, 2008 6.858 7.176 6.556 7.122 23,244,956 +0.24(+3.56%)
Dec 02, 2008 6.893 6.992 6.587 6.877 25,172,424 +0.08(+1.24%)
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.