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 (%)
Sep 29, 2006	13.83	14.02	13.77	13.87	27,251,758	+0.00(+0.00%)
Sep 28, 2006	13.73	13.99	13.73	13.87	27,211,080	+0.15(+1.08%)
Sep 27, 2006	13.72	14.07	13.69	13.72	44,430,052	-0.02(-0.11%)
Sep 26, 2006	13.59	13.81	13.48	13.74	33,389,738	+0.16(+1.21%)
Sep 25, 2006	13.26	13.70	13.20	13.57	44,251,224	+0.40(+3.03%)
Sep 22, 2006	13.26	13.38	13.10	13.17	35,682,908	-0.08(-0.59%)
Sep 21, 2006	13.53	13.62	13.24	13.25	39,377,452	-0.26(-1.91%)
Sep 20, 2006	13.77	13.80	13.38	13.51	65,709,452	-0.14(-1.03%)
Sep 19, 2006	13.90	13.91	13.45	13.65	29,767,394	-0.26(-1.86%)
Sep 18, 2006	13.63	13.93	13.63	13.91	218,752,560	+0.45(+3.37%)
Sep 15, 2006	13.64	13.88	13.45	13.45	32,306,272	-0.06(-0.46%)
Sep 14, 2006	13.46	13.64	13.40	13.52	23,279,038	-0.05(-0.35%)
Sep 13, 2006	13.63	13.89	13.49	13.56	30,718,850	-0.08(-0.57%)
Sep 12, 2006	13.03	13.73	12.85	13.64	47,483,852	+0.79(+6.15%)
Sep 11, 2006	12.84	13.13	12.83	12.85	22,953,826	-0.08(-0.61%)
Sep 08, 2006	12.88	12.98	12.82	12.93	17,197,008	+0.09(+0.73%)
Sep 07, 2006	12.80	13.09	12.72	12.84	31,596,406	-0.02(-0.12%)
Sep 06, 2006	13.15	13.02	12.80	12.85	26,330,104	-0.30(-2.26%)
Sep 05, 2006	13.18	13.25	13.03	13.15	41,742,444	-0.02(-0.18%)

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.