Indicators

Applied Materials (NQ: AMAT )

208.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.30	10.59	10.29	10.53	22,671,752	+0.28(+2.68%)
Jun 29, 2011	10.30	10.36	10.19	10.26	17,132,310	-0.03(-0.31%)
Jun 28, 2011	10.27	10.30	10.13	10.29	15,194,710	+0.04(+0.40%)
Jun 27, 2011	10.05	10.32	9.973	10.25	22,040,024	+0.21(+2.10%)
Jun 24, 2011	10.29	10.33	10.03	10.04	42,236,892	-0.29(-2.82%)
Jun 23, 2011	10.07	10.35	9.981	10.33	21,002,640	+0.15(+1.43%)
Jun 22, 2011	10.20	10.32	10.18	10.18	12,225,987	-0.08(-0.79%)
Jun 21, 2011	10.09	10.33	10.04	10.26	15,337,389	+0.21(+2.13%)
Jun 20, 2011	10.05	10.18	9.997	10.05	19,186,774	+0.00(+0.04%)
Jun 17, 2011	10.20	10.22	9.924	10.05	19,183,612	-0.04(-0.44%)
Jun 16, 2011	10.18	10.22	10.01	10.09	18,725,452	-0.09(-0.84%)
Jun 15, 2011	10.18	10.34	10.12	10.18	20,715,422	-0.11(-1.02%)
Jun 14, 2011	10.18	10.39	10.18	10.28	21,782,990	+0.18(+1.76%)
Jun 13, 2011	10.26	10.27	10.04	10.10	13,965,523	-0.08(-0.79%)
Jun 10, 2011	10.32	10.35	10.06	10.18	20,070,668	-0.16(-1.56%)
Jun 09, 2011	10.36	10.52	10.31	10.35	22,089,720	+0.04(+0.39%)
Jun 08, 2011	10.49	10.52	10.27	10.30	18,998,464	-0.24(-2.30%)
Jun 07, 2011	10.52	10.72	10.52	10.55	23,657,982	+0.11(+1.09%)
Jun 06, 2011	10.53	10.56	10.41	10.43	14,248,114	-0.06(-0.54%)

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.