Indicators

Applied Materials (NQ: AMAT )

206.63 -3.10 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.22	16.50	16.18	16.22	28,108,186	+0.00(+0.00%)
Sep 27, 2007	16.35	16.41	16.12	16.22	23,785,304	+0.02(+0.10%)
Sep 26, 2007	16.53	16.69	16.09	16.21	18,943,932	-0.26(-1.57%)
Sep 25, 2007	16.38	16.61	16.28	16.46	15,902,093	-0.02(-0.14%)
Sep 24, 2007	16.65	16.77	16.32	16.49	22,387,684	-0.20(-1.22%)
Sep 21, 2007	16.61	16.87	16.47	16.69	20,078,752	+0.22(+1.33%)
Sep 20, 2007	16.28	16.65	16.26	16.47	25,383,862	-0.06(-0.38%)
Sep 19, 2007	16.62	16.79	16.43	16.53	23,037,286	+0.01(+0.05%)
Sep 18, 2007	16.06	16.56	16.00	16.53	20,677,752	+0.61(+3.84%)
Sep 17, 2007	15.86	16.02	15.70	15.92	14,633,758	-0.02(-0.10%)
Sep 14, 2007	15.91	16.11	15.90	15.93	19,933,538	-0.18(-1.12%)
Sep 13, 2007	16.36	16.36	16.06	16.11	19,964,286	+0.01(+0.05%)
Sep 12, 2007	16.44	16.51	16.06	16.10	24,911,770	-0.37(-2.24%)
Sep 11, 2007	16.42	16.64	16.35	16.47	16,767,806	+0.09(+0.53%)
Sep 10, 2007	16.51	16.59	16.16	16.39	23,867,878	+0.09(+0.58%)
Sep 07, 2007	16.53	16.61	16.06	16.29	27,087,184	-0.42(-2.53%)
Sep 06, 2007	16.77	16.82	16.56	16.71	16,985,902	+0.02(+0.14%)
Sep 05, 2007	16.93	17.04	16.57	16.69	18,900,108	-0.38(-2.20%)

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.