Indicators

Applied Materials (NQ: AMAT )

206.63 -3.10 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.01	10.07	9.521	9.545	32,671,296	-0.34(-3.41%)
Jan 28, 2010	10.25	10.26	9.678	9.882	44,678,224	-0.34(-3.30%)
Jan 27, 2010	9.991	10.24	9.944	10.22	38,856,300	+0.31(+3.08%)
Jan 26, 2010	9.968	10.20	9.905	9.913	47,084,980	+0.01(+0.08%)
Jan 25, 2010	9.921	10.14	9.866	9.905	50,747,232	+0.01(+0.08%)
Jan 22, 2010	10.46	10.49	9.882	9.897	61,390,032	-0.74(-7.00%)
Jan 21, 2010	10.86	11.04	10.60	10.64	32,241,040	-0.17(-1.59%)
Jan 20, 2010	10.84	10.88	10.70	10.81	24,527,202	-0.13(-1.22%)
Jan 19, 2010	10.79	10.99	10.77	10.95	18,658,012	+0.19(+1.75%)
Jan 15, 2010	11.10	10.76	10.76	10.76	45,965,944	-0.49(-4.32%)
Jan 14, 2010	11.14	11.27	10.99	11.24	34,353,656	+0.06(+0.56%)
Jan 13, 2010	11.20	11.30	10.91	11.18	32,078,112	+0.05(+0.49%)
Jan 12, 2010	11.57	11.57	10.99	11.13	51,488,276	-0.53(-4.51%)
Jan 11, 2010	11.63	11.71	11.32	11.65	42,964,108	+0.25(+2.19%)
Jan 08, 2010	11.16	11.43	11.06	11.40	52,595,028	+0.42(+3.87%)
Jan 07, 2010	11.08	11.14	10.94	10.98	27,491,656	-0.12(-1.06%)
Jan 06, 2010	11.15	11.28	11.05	11.10	17,488,892	-0.02(-0.21%)
Jan 05, 2010	11.16	11.27	11.00	11.12	19,362,724	-0.09(-0.77%)

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.