Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.24	15.25	14.77	14.90	47,190,920	-0.41(-2.71%)
Jan 30, 2006	15.53	15.57	15.21	15.32	21,017,110	-0.13(-0.86%)
Jan 27, 2006	15.62	15.64	15.25	15.45	38,833,716	+0.02(+0.10%)
Jan 26, 2006	14.84	15.45	14.89	15.43	53,145,912	+0.59(+4.01%)
Jan 25, 2006	15.00	15.03	14.70	14.84	33,454,678	-0.01(-0.05%)
Jan 24, 2006	14.88	15.13	14.67	14.85	40,624,012	+0.00(+0.00%)
Jan 23, 2006	15.02	15.10	14.79	14.85	33,091,614	-0.07(-0.47%)
Jan 20, 2006	15.56	15.64	14.86	14.92	47,112,896	-0.72(-4.60%)
Jan 19, 2006	15.86	15.99	15.50	15.64	58,098,376	+0.20(+1.27%)
Jan 18, 2006	15.43	15.80	15.28	15.44	58,103,620	-0.02(-0.10%)
Jan 17, 2006	15.41	15.46	15.18	15.46	43,363,328	-0.31(-1.94%)
Jan 13, 2006	15.96	15.96	15.59	15.76	55,685,204	-0.52(-3.22%)
Jan 12, 2006	16.08	16.48	15.85	16.29	62,735,512	+0.13(+0.82%)
Jan 11, 2006	15.56	16.25	15.39	16.15	60,897,264	+0.67(+4.35%)
Jan 10, 2006	15.25	15.52	15.20	15.48	34,000,920	+0.21(+1.38%)
Jan 09, 2006	15.15	15.32	15.11	15.27	23,907,254	+0.12(+0.77%)
Jan 06, 2006	14.77	15.21	14.70	15.15	34,960,596	+0.52(+3.58%)
Jan 05, 2006	14.44	14.67	14.44	14.63	23,500,416	+0.16(+1.14%)
Jan 04, 2006	14.35	14.54	14.24	14.46	21,775,170	+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.