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, 2012 9.493 9.654 9.451 9.654 10,323,231 +0.15(+1.60%)
Dec 28, 2012 9.493 9.603 9.468 9.502 11,864,724 -0.08(-0.79%)
Dec 27, 2012 9.595 9.662 9.443 9.578 13,167,327 -0.03(-0.35%)
Dec 26, 2012 9.595 9.662 9.536 9.612 9,680,305 +0.02(+0.18%)
Dec 24, 2012 9.612 9.696 9.536 9.595 6,265,927 -0.11(-1.13%)
Dec 21, 2012 9.451 9.704 9.299 9.704 37,138,960 +0.10(+1.05%)
Dec 20, 2012 9.569 9.612 9.451 9.603 11,561,032 +0.03(+0.35%)
Dec 19, 2012 9.485 9.603 9.468 9.569 13,248,717 +0.14(+1.43%)
Dec 18, 2012 9.358 9.493 9.299 9.434 12,469,553 +0.06(+0.68%)
Dec 17, 2012 9.358 9.426 9.274 9.371 11,019,887 +0.02(+0.23%)
Dec 14, 2012 9.308 9.434 9.291 9.350 9,011,636 -0.03(-0.27%)
Dec 13, 2012 9.401 9.468 9.232 9.375 17,530,332 +0.02(+0.18%)
Dec 12, 2012 9.375 9.493 9.350 9.358 14,009,232 +0.01(+0.09%)
Dec 11, 2012 9.367 9.447 9.333 9.350 12,283,273 +0.03(+0.27%)
Dec 10, 2012 9.215 9.392 9.207 9.325 11,317,276 +0.07(+0.78%)
Dec 07, 2012 9.223 9.266 9.139 9.253 9,806,116 +0.06(+0.69%)
Dec 06, 2012 9.114 9.190 9.063 9.190 9,972,087 +0.08(+0.83%)
Dec 05, 2012 9.173 9.223 9.088 9.114 12,711,405 -0.06(-0.69%)
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.