Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.924	8.983	8.832	8.883	15,071,835	-0.04(-0.47%)
Oct 26, 2012	8.975	8.924	8.924	8.924	18,097,436	-0.03(-0.28%)
Oct 25, 2012	9.008	9.092	8.908	8.950	19,531,254	-0.01(-0.09%)
Oct 24, 2012	9.134	9.142	8.941	8.958	14,183,890	-0.09(-1.02%)
Oct 23, 2012	9.008	9.092	8.899	9.050	14,464,876	-0.03(-0.37%)
Oct 19, 2012	9.394	9.394	9.033	9.084	20,388,246	-0.29(-3.13%)
Oct 18, 2012	9.335	9.411	9.302	9.377	16,341,264	+0.03(+0.27%)
Oct 17, 2012	9.318	9.402	9.293	9.352	17,067,808	-0.03(-0.36%)
Oct 16, 2012	9.209	9.461	9.193	9.385	15,743,820	+0.20(+2.19%)
Oct 15, 2012	9.142	9.209	9.092	9.184	14,990,415	+0.05(+0.55%)
Oct 12, 2012	9.151	9.243	9.109	9.134	12,140,176	-0.04(-0.46%)
Oct 11, 2012	9.218	9.255	9.142	9.176	9,879,168	+0.04(+0.46%)
Oct 10, 2012	9.159	9.243	9.100	9.134	15,489,613	+0.00(+0.00%)
Oct 09, 2012	9.209	9.226	9.094	9.134	13,990,543	-0.09(-1.00%)
Oct 08, 2012	9.285	9.285	9.193	9.226	11,419,672	-0.10(-1.08%)
Oct 05, 2012	9.327	9.436	9.302	9.327	10,939,703	+0.03(+0.27%)
Oct 04, 2012	9.369	9.377	9.235	9.302	20,574,438	-0.05(-0.54%)
Oct 03, 2012	9.385	9.427	9.318	9.352	12,520,570	-0.01(-0.09%)
Oct 02, 2012	9.377	9.402	9.268	9.360	13,325,030	+0.04(+0.40%)

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.