Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Mar 28, 2013	11.42	11.52	11.35	11.47	13,955,311	+0.06(+0.52%)
Mar 27, 2013	11.32	11.42	11.14	11.41	12,436,560	+0.01(+0.07%)
Mar 26, 2013	11.41	11.48	11.34	11.41	12,631,099	+0.07(+0.60%)
Mar 25, 2013	11.38	11.41	11.26	11.34	12,489,694	+0.05(+0.45%)
Mar 22, 2013	11.06	11.30	11.06	11.29	16,370,017	+0.26(+2.31%)
Mar 21, 2013	11.15	11.18	11.00	11.03	11,754,986	-0.19(-1.67%)
Mar 20, 2013	11.09	11.25	11.01	11.22	15,076,923	+0.19(+1.70%)
Mar 19, 2013	11.11	11.14	10.89	11.03	21,179,626	-0.08(-0.69%)
Mar 18, 2013	11.18	11.24	11.06	11.11	11,511,617	-0.22(-1.92%)
Mar 15, 2013	11.58	11.67	11.29	11.32	21,013,860	-0.31(-2.71%)
Mar 14, 2013	11.60	11.71	11.60	11.64	9,373,888	+0.04(+0.33%)
Mar 13, 2013	11.45	11.62	11.35	11.60	12,177,023	+0.20(+1.72%)
Mar 12, 2013	11.45	11.53	11.35	11.41	9,825,144	-0.10(-0.89%)
Mar 11, 2013	11.47	11.54	11.44	11.51	8,641,634	-0.02(-0.15%)
Mar 08, 2013	11.61	11.64	11.41	11.52	13,317,069	-0.00(-0.04%)
Mar 07, 2013	11.62	11.72	11.45	11.53	17,636,268	-0.11(-0.91%)
Mar 06, 2013	11.75	11.81	11.61	11.64	13,526,503	-0.06(-0.51%)
Mar 05, 2013	11.62	11.73	11.59	11.69	11,423,724	+0.14(+1.25%)
Mar 04, 2013	11.54	11.58	11.43	11.55	9,524,610	-0.02(-0.15%)

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.