Indicators

Applied Materials (NQ: AMAT )

208.86 +4.77 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.421	9.455	9.312	9.375	15,639,834	-0.10(-1.06%)
Sep 27, 2012	9.388	9.547	9.312	9.476	12,055,705	+0.13(+1.35%)
Sep 26, 2012	9.379	9.404	9.220	9.350	12,836,711	-0.01(-0.13%)
Sep 25, 2012	9.606	9.606	9.346	9.362	13,742,721	-0.17(-1.81%)
Sep 24, 2012	9.597	9.597	9.497	9.534	9,886,542	-0.08(-0.79%)
Sep 21, 2012	9.648	9.715	9.564	9.610	20,348,642	+0.00(+0.04%)
Sep 20, 2012	9.606	9.631	9.497	9.606	11,911,930	-0.05(-0.52%)
Sep 19, 2012	9.648	9.707	9.539	9.656	20,725,558	-0.18(-1.79%)
Sep 18, 2012	9.992	10.00	9.791	9.833	17,418,004	-0.19(-1.93%)
Sep 17, 2012	10.09	10.10	9.950	10.03	12,841,854	-0.09(-0.87%)
Sep 14, 2012	9.950	10.13	9.908	10.11	28,187,526	+0.17(+1.69%)
Sep 13, 2012	9.723	9.959	9.665	9.946	17,738,878	+0.21(+2.11%)
Sep 12, 2012	9.807	9.858	9.715	9.740	13,866,022	-0.04(-0.43%)
Sep 11, 2012	9.799	9.883	9.715	9.782	15,059,520	-0.03(-0.30%)
Sep 10, 2012	9.959	9.967	9.799	9.812	16,151,140	-0.15(-1.48%)
Sep 07, 2012	9.824	9.959	9.774	9.959	19,230,292	-0.04(-0.38%)
Sep 06, 2012	9.875	10.03	9.866	9.996	22,998,790	+0.16(+1.58%)
Sep 05, 2012	9.908	9.984	9.791	9.841	15,218,980	-0.02(-0.17%)

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.