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 (%)
Jan 31, 2006	15.23	15.25	14.77	14.90	47,200,104	-0.41(-2.71%)
Jan 30, 2006	15.53	15.57	15.21	15.31	21,021,202	-0.13(-0.86%)
Jan 27, 2006	15.62	15.64	15.24	15.45	38,841,276	+0.02(+0.10%)
Jan 26, 2006	14.84	15.45	14.88	15.43	53,156,260	+0.59(+4.01%)
Jan 25, 2006	15.00	15.02	14.69	14.84	33,461,190	-0.01(-0.05%)
Jan 24, 2006	14.87	15.12	14.66	14.84	40,631,920	+0.00(+0.00%)
Jan 23, 2006	15.02	15.10	14.79	14.84	33,098,056	-0.07(-0.47%)
Jan 20, 2006	15.55	15.64	14.86	14.91	47,122,068	-0.72(-4.60%)
Jan 19, 2006	15.85	15.99	15.50	15.63	58,109,688	+0.20(+1.27%)
Jan 18, 2006	15.42	15.80	15.27	15.44	58,114,928	-0.02(-0.10%)
Jan 17, 2006	15.41	15.46	15.18	15.45	43,371,768	-0.30(-1.94%)
Jan 13, 2006	15.95	15.96	15.59	15.76	55,696,044	-0.52(-3.22%)
Jan 12, 2006	16.08	16.47	15.84	16.28	62,747,724	+0.13(+0.82%)
Jan 11, 2006	15.55	16.24	15.38	16.15	60,909,116	+0.67(+4.35%)
Jan 10, 2006	15.24	15.52	15.20	15.48	34,007,540	+0.21(+1.38%)
Jan 09, 2006	15.15	15.32	15.11	15.27	23,911,908	+0.12(+0.77%)
Jan 06, 2006	14.77	15.20	14.69	15.15	34,967,400	+0.52(+3.58%)
Jan 05, 2006	14.44	14.67	14.44	14.62	23,504,992	+0.16(+1.14%)
Jan 04, 2006	14.35	14.54	14.24	14.46	21,779,408	+0.13(+0.87%)

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.