Indicators

Applied Materials (NQ: AMAT )

206.47 -3.26 (-1.55%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.584	7.639	7.333	7.506	10,943,590	-0.12(-1.54%)
Nov 26, 2008	6.691	7.631	6.660	7.623	34,111,932	+0.80(+11.71%)
Nov 25, 2008	7.070	7.114	6.675	6.824	25,127,140	-0.10(-1.47%)
Nov 24, 2008	6.722	6.926	6.597	6.926	34,085,632	+0.38(+5.87%)
Nov 21, 2008	6.471	6.620	6.111	6.542	38,733,424	+0.16(+2.58%)
Nov 20, 2008	6.566	6.934	6.362	6.377	43,751,904	-0.22(-3.33%)
Nov 19, 2008	7.380	7.427	6.589	6.597	36,150,532	-0.85(-11.37%)
Nov 18, 2008	7.874	7.905	7.169	7.443	34,103,324	-0.39(-5.00%)
Nov 17, 2008	7.944	8.093	7.803	7.835	22,420,408	-0.18(-2.25%)
Nov 14, 2008	8.422	8.509	7.905	8.015	25,142,170	-0.89(-10.03%)
Nov 13, 2008	7.827	8.908	7.764	8.908	44,677,628	+1.11(+14.27%)
Nov 12, 2008	8.203	8.432	7.796	7.796	33,435,436	-0.55(-6.57%)
Nov 11, 2008	8.266	8.438	8.007	8.344	22,354,682	-0.05(-0.56%)
Nov 10, 2008	8.932	8.963	8.313	8.391	25,399,474	-0.46(-5.22%)
Nov 07, 2008	8.712	8.869	8.540	8.853	22,196,928	+0.32(+3.76%)
Nov 06, 2008	9.574	9.574	8.493	8.532	39,481,376	-1.23(-12.60%)
Nov 05, 2008	10.26	10.34	9.739	9.762	21,088,224	-0.67(-6.39%)
Nov 04, 2008	10.46	10.60	10.11	10.43	24,453,266	+0.27(+2.70%)

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.