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 (%)
Mar 31, 2009	8.440	8.542	8.276	8.409	22,468,854	+0.07(+0.84%)
Mar 30, 2009	8.534	8.612	8.190	8.338	24,118,776	-0.75(-8.26%)
Mar 26, 2009	8.651	9.144	8.526	9.089	38,698,368	+0.49(+5.73%)
Mar 25, 2009	8.330	8.737	8.299	8.596	38,349,312	+0.31(+3.78%)
Mar 24, 2009	8.456	8.526	8.252	8.283	21,018,834	-0.37(-4.25%)
Mar 23, 2009	8.401	8.659	8.166	8.651	29,617,014	+0.66(+8.33%)
Mar 20, 2009	8.495	8.573	7.885	7.986	30,245,360	-0.38(-4.58%)
Mar 19, 2009	8.589	8.596	8.252	8.370	24,259,842	-0.12(-1.38%)
Mar 18, 2009	8.237	8.526	8.174	8.487	33,611,480	+0.12(+1.40%)
Mar 17, 2009	8.182	8.370	7.994	8.370	32,627,012	+0.21(+2.59%)
Mar 16, 2009	8.354	8.448	8.096	8.158	45,758,900	-0.13(-1.51%)
Mar 13, 2009	7.932	8.299	7.830	8.283	41,274,604	+0.35(+4.44%)
Mar 12, 2009	7.415	7.963	7.384	7.932	31,714,422	+0.42(+5.63%)
Mar 11, 2009	7.188	7.564	7.181	7.509	28,591,268	+0.30(+4.12%)
Mar 10, 2009	6.883	7.235	6.703	7.212	31,704,884	+0.50(+7.46%)
Mar 09, 2009	6.633	7.095	6.617	6.711	24,796,074	-0.09(-1.38%)
Mar 06, 2009	7.110	7.267	6.610	6.805	55,153,004	-0.27(-3.76%)
Mar 05, 2009	7.102	7.345	7.048	7.071	29,775,392	-0.20(-2.80%)
Mar 04, 2009	6.962	7.384	6.954	7.274	27,755,046	+0.35(+5.08%)

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.