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, 2005	12.73	12.83	12.42	12.44	50,690,848	-0.11(-0.87%)
Jan 28, 2005	12.89	12.90	12.48	12.55	48,129,128	-0.34(-2.67%)
Jan 27, 2005	12.62	12.91	12.52	12.89	64,486,320	+0.28(+2.23%)
Jan 26, 2005	12.34	12.65	12.30	12.61	57,030,548	+0.37(+3.00%)
Jan 25, 2005	11.94	12.30	11.92	12.24	54,356,888	+0.38(+3.16%)
Jan 24, 2005	12.30	12.31	11.85	11.87	54,911,044	-0.33(-2.69%)
Jan 21, 2005	12.54	12.58	12.15	12.19	75,974,520	-0.25(-2.01%)
Jan 20, 2005	12.48	12.79	12.42	12.44	57,142,692	-0.08(-0.62%)
Jan 19, 2005	12.94	12.95	12.51	12.52	39,600,228	-0.41(-3.15%)
Jan 18, 2005	12.95	13.01	12.82	12.93	34,820,144	+0.00(+0.00%)
Jan 14, 2005	12.79	13.10	12.74	12.93	57,314,844	+0.22(+1.72%)
Jan 13, 2005	12.88	12.91	12.60	12.71	54,030,180	-0.22(-1.69%)
Jan 12, 2005	12.91	13.11	12.73	12.93	77,385,568	+0.30(+2.35%)
Jan 11, 2005	12.57	12.73	12.52	12.63	55,130,896	-0.02(-0.12%)
Jan 10, 2005	12.60	12.80	12.56	12.65	44,299,896	+0.02(+0.12%)
Jan 07, 2005	12.66	12.83	12.55	12.63	48,957,792	+0.04(+0.31%)
Jan 06, 2005	12.75	12.80	12.55	12.59	47,258,388	-0.09(-0.74%)
Jan 05, 2005	12.84	12.95	12.60	12.69	48,483,616	-0.22(-1.70%)
Jan 04, 2005	13.23	13.27	12.66	12.91	61,464,628	-0.25(-1.90%)

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.