Indicators

Applied Materials (NQ: AMAT )

206.33 -1.03 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	9.329	9.440	9.169	9.305	29,746,562	+0.00(+0.00%)
Sep 29, 2010	9.281	9.416	9.169	9.305	27,516,164	-0.04(-0.43%)
Sep 28, 2010	9.233	9.376	9.106	9.345	26,825,928	+0.15(+1.65%)
Sep 27, 2010	9.225	9.321	9.161	9.193	15,132,874	-0.07(-0.78%)
Sep 24, 2010	9.137	9.305	9.090	9.266	27,686,756	+0.27(+3.02%)
Sep 23, 2010	8.811	9.118	8.755	8.994	28,260,850	+0.10(+1.16%)
Sep 22, 2010	8.930	9.018	8.819	8.890	26,036,012	-0.07(-0.80%)
Sep 21, 2010	8.938	9.026	8.867	8.962	33,640,776	+0.07(+0.81%)
Sep 20, 2010	8.803	8.922	8.683	8.891	24,228,502	+0.11(+1.25%)
Sep 17, 2010	8.867	8.883	8.667	8.781	29,377,632	-0.01(-0.16%)
Sep 15, 2010	8.811	8.835	8.651	8.795	23,744,412	-0.06(-0.63%)
Sep 14, 2010	8.596	8.914	8.540	8.851	32,795,866	+0.26(+3.06%)
Sep 13, 2010	8.556	8.659	8.532	8.588	29,246,518	+0.08(+0.94%)
Sep 10, 2010	8.580	8.691	8.397	8.508	28,781,054	-0.08(-0.93%)
Sep 09, 2010	8.532	8.731	8.452	8.588	30,426,042	+0.16(+1.89%)
Sep 08, 2010	8.675	8.675	8.341	8.428	38,071,712	-0.19(-2.22%)
Sep 07, 2010	8.693	8.723	8.540	8.620	39,545,552	-0.13(-1.46%)
Sep 03, 2010	8.771	8.843	8.596	8.747	21,086,774	+0.15(+1.76%)
Sep 02, 2010	8.500	8.612	8.436	8.596	24,587,364	+0.06(+0.75%)

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.