Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.18	12.47	12.16	12.35	23,569,196	+0.13(+1.09%)
Jul 28, 2006	11.92	12.32	11.91	12.21	34,791,460	+0.38(+3.25%)
Jul 27, 2006	11.90	12.12	11.73	11.83	37,850,472	+0.04(+0.33%)
Jul 26, 2006	11.66	12.25	11.65	11.79	30,168,620	-0.03(-0.26%)
Jul 25, 2006	11.81	11.93	11.71	11.82	26,697,854	-0.03(-0.26%)
Jul 24, 2006	11.56	11.96	11.63	11.85	30,144,484	+0.29(+2.51%)
Jul 21, 2006	11.60	11.71	11.27	11.56	55,207,248	-0.12(-1.01%)
Jul 20, 2006	12.32	12.35	11.67	11.68	53,952,112	-0.74(-5.93%)
Jul 19, 2006	12.16	12.53	12.14	12.42	37,350,940	+0.28(+2.32%)
Jul 18, 2006	12.14	12.25	11.92	12.14	36,092,608	+0.02(+0.19%)
Jul 17, 2006	12.11	12.20	12.02	12.11	23,032,702	+0.03(+0.26%)
Jul 14, 2006	12.15	12.26	12.04	12.08	28,058,466	-0.03(-0.26%)
Jul 13, 2006	12.13	12.50	12.07	12.11	37,420,832	-0.17(-1.40%)
Jul 12, 2006	12.62	12.66	12.26	12.28	32,142,348	-0.36(-2.85%)
Jul 11, 2006	12.21	12.65	12.15	12.65	51,348,492	+0.27(+2.22%)
Jul 10, 2006	12.63	12.69	12.28	12.37	23,267,672	-0.23(-1.80%)
Jul 07, 2006	12.73	12.77	12.51	12.60	39,011,648	-0.23(-1.83%)
Jul 06, 2006	12.73	12.95	12.68	12.83	20,194,328	+0.13(+1.05%)
Jul 05, 2006	12.81	12.94	12.63	12.70	19,166,984	-0.25(-1.94%)

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.