Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.87	13.92	13.67	13.89	32,674,948	-0.05(-0.34%)
Jan 30, 2007	13.87	13.99	13.78	13.94	32,037,542	+0.14(+1.02%)
Jan 29, 2007	13.90	13.96	13.69	13.80	34,081,024	-0.13(-0.96%)
Jan 26, 2007	13.78	14.03	13.70	13.93	36,575,488	+0.24(+1.72%)
Jan 25, 2007	13.84	14.01	13.67	13.70	36,974,328	-0.09(-0.68%)
Jan 24, 2007	13.76	13.93	13.60	13.79	65,716,972	+0.11(+0.80%)
Jan 23, 2007	14.05	14.11	13.65	13.68	64,540,776	-0.39(-2.78%)
Jan 22, 2007	14.32	14.36	13.99	14.07	39,505,616	-0.20(-1.37%)
Jan 19, 2007	14.24	14.48	14.18	14.27	43,285,732	-0.03(-0.22%)
Jan 18, 2007	14.57	14.64	14.15	14.30	65,546,092	-0.90(-5.93%)
Jan 17, 2007	15.16	15.49	15.08	15.20	38,818,264	-0.06(-0.41%)
Jan 16, 2007	15.29	15.33	15.12	15.27	39,830,120	-0.02(-0.10%)
Jan 12, 2007	15.17	15.32	15.12	15.28	39,538,496	-0.02(-0.15%)
Jan 11, 2007	15.27	15.51	15.25	15.30	39,666,572	-0.01(-0.05%)
Jan 10, 2007	14.98	15.38	14.90	15.31	38,825,752	+0.23(+1.51%)
Jan 09, 2007	14.83	15.11	14.72	15.08	36,361,784	+0.28(+1.91%)
Jan 08, 2007	14.60	14.93	14.55	14.80	38,551,896	+0.17(+1.18%)
Jan 05, 2007	14.61	14.69	14.43	14.63	39,791,372	-0.10(-0.69%)
Jan 04, 2007	14.40	14.79	14.37	14.73	37,589,896	+0.30(+2.06%)

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.