Indicators

Applied Materials (NQ: AMAT )

212.48 -1.55 (-0.72%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.30	14.34	14.06	14.06	25,011,318	-0.31(-2.13%)
Apr 27, 2006	13.95	14.49	13.82	14.37	39,072,620	+0.34(+2.40%)
Apr 26, 2006	14.00	14.15	13.80	14.03	28,550,368	+0.04(+0.28%)
Apr 25, 2006	14.02	14.10	13.90	13.99	19,671,434	-0.02(-0.17%)
Apr 24, 2006	14.11	14.11	13.91	14.02	20,952,626	-0.13(-0.94%)
Apr 21, 2006	14.60	14.65	14.06	14.15	31,165,372	-0.41(-2.80%)
Apr 20, 2006	14.18	14.76	14.16	14.56	35,140,184	+0.20(+1.36%)
Apr 19, 2006	14.35	14.42	14.17	14.36	30,077,708	+0.15(+1.05%)
Apr 18, 2006	13.87	14.28	13.79	14.21	29,046,984	+0.38(+2.78%)
Apr 17, 2006	14.10	14.27	13.73	13.83	31,907,966	-0.36(-2.54%)
Apr 13, 2006	13.84	14.31	13.83	14.19	47,584,252	+0.54(+3.96%)
Apr 12, 2006	13.72	13.88	13.64	13.65	24,731,614	-0.07(-0.51%)
Apr 11, 2006	13.85	13.95	13.57	13.72	26,943,254	-0.14(-1.02%)
Apr 10, 2006	13.83	13.99	13.77	13.86	28,453,998	-0.27(-1.94%)
Apr 07, 2006	14.48	14.52	14.12	14.13	23,689,618	-0.31(-2.12%)
Apr 06, 2006	14.35	14.57	14.31	14.44	24,301,380	+0.13(+0.93%)
Apr 05, 2006	13.94	14.38	13.91	14.31	34,397,596	+0.39(+2.82%)
Apr 04, 2006	14.06	14.09	13.85	13.91	32,403,116	-0.03(-0.22%)

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.