Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.12	15.16	15.02	15.03	0	-0.04(-0.29%)
Nov 27, 2013	15.20	15.22	15.01	15.08	0	-0.15(-0.97%)
Nov 26, 2013	15.00	15.32	14.92	15.22	14,422,525	+0.22(+1.45%)
Nov 25, 2013	15.03	15.04	14.91	15.01	6,686,021	+0.02(+0.12%)
Nov 22, 2013	15.01	15.01	14.84	14.99	0	-0.01(-0.09%)
Nov 21, 2013	14.67	15.03	14.62	15.00	15,610,777	+0.38(+2.58%)
Nov 20, 2013	14.62	14.75	14.56	14.62	0	+0.01(+0.06%)
Nov 19, 2013	14.65	14.78	14.56	14.62	10,678,920	-0.02(-0.12%)
Nov 18, 2013	15.01	15.13	14.59	14.63	18,104,728	-0.50(-3.31%)
Nov 15, 2013	15.29	15.32	14.78	15.13	0	-0.03(-0.23%)
Nov 14, 2013	15.43	15.44	15.12	15.17	14,074,616	-0.10(-0.62%)
Nov 13, 2013	15.14	15.26	15.03	15.26	12,935,670	+0.03(+0.17%)
Nov 12, 2013	15.30	15.33	15.18	15.24	0	-0.14(-0.90%)
Nov 11, 2013	15.33	15.54	15.24	15.38	0	+0.04(+0.28%)
Nov 08, 2013	15.07	15.37	14.91	15.33	0	+0.33(+2.22%)
Nov 07, 2013	15.45	15.49	14.97	15.00	13,387,217	-0.48(-3.10%)
Nov 06, 2013	15.42	15.50	15.20	15.48	8,632,802	+0.13(+0.87%)
Nov 05, 2013	15.20	15.46	15.07	15.35	12,981,279	+0.01(+0.08%)
Nov 04, 2013	15.36	15.38	15.21	15.33	9,246,700	+0.04(+0.28%)

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.