Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.35	10.37	10.10	10.23	21,763,178	-0.12(-1.15%)
May 27, 2010	10.13	10.38	10.13	10.35	27,334,600	+0.44(+4.39%)
May 26, 2010	10.10	10.25	9.910	9.913	30,544,402	-0.12(-1.18%)
May 25, 2010	9.612	10.05	9.541	10.03	32,774,228	+0.14(+1.44%)
May 24, 2010	9.921	10.06	9.826	9.889	25,796,332	-0.13(-1.26%)
May 21, 2010	9.701	10.17	9.685	10.02	52,336,336	+0.02(+0.24%)
May 20, 2010	9.835	10.27	9.717	9.992	59,258,588	-0.26(-2.53%)
May 19, 2010	10.16	10.40	10.06	10.25	45,872,300	+0.06(+0.62%)
May 18, 2010	10.53	10.59	10.14	10.19	32,096,778	-0.19(-1.82%)
May 17, 2010	10.20	10.43	10.08	10.38	23,421,882	+0.18(+1.78%)
May 14, 2010	10.36	10.36	10.04	10.20	34,609,624	-0.22(-2.12%)
May 13, 2010	10.77	10.83	10.35	10.42	28,842,028	-0.43(-3.92%)
May 12, 2010	10.58	10.87	10.54	10.84	41,813,188	+0.32(+3.07%)
May 11, 2010	10.60	10.72	10.20	10.52	47,676,252	+0.13(+1.29%)
May 10, 2010	10.19	10.54	10.12	10.39	35,430,400	+0.54(+5.52%)
May 07, 2010	9.953	10.03	9.472	9.843	48,767,124	-0.17(-1.65%)
May 06, 2010	10.33	10.52	9.441	10.01	55,867,712	-0.40(-3.86%)
May 05, 2010	10.46	10.61	10.30	10.41	33,211,692	-0.13(-1.27%)
May 04, 2010	10.88	10.88	10.38	10.54	47,326,120	-0.48(-4.36%)

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.