Indicators

Applied Materials (NQ: AMAT )

208.15 -0.71 (-0.34%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	15.03	15.25	14.94	15.14	17,952,292	-0.06(-0.39%)
Sep 27, 2013	15.26	15.36	15.01	15.20	0	-0.15(-0.96%)
Sep 26, 2013	15.43	15.46	15.19	15.35	19,490,604	-0.06(-0.39%)
Sep 25, 2013	14.93	15.50	14.90	15.41	40,126,304	+0.34(+2.26%)
Sep 24, 2013	14.97	15.13	14.64	15.07	102,790,480	+1.26(+9.09%)
Sep 23, 2013	13.71	13.88	13.67	13.81	12,339,084	+0.05(+0.38%)
Sep 20, 2013	13.88	14.03	13.73	13.76	0	-0.13(-0.96%)
Sep 19, 2013	14.06	14.19	13.89	13.90	9,248,489	-0.11(-0.80%)
Sep 18, 2013	13.73	14.02	13.67	14.01	12,341,904	+0.27(+1.95%)
Sep 17, 2013	13.78	13.82	13.71	13.74	12,211,547	-0.04(-0.28%)
Sep 16, 2013	13.89	13.96	13.74	13.78	0	+0.03(+0.25%)
Sep 13, 2013	13.77	13.84	13.61	13.74	0	-0.02(-0.13%)
Sep 12, 2013	13.78	13.82	13.67	13.76	10,292,774	+0.00(+0.00%)
Sep 11, 2013	13.81	13.85	13.61	13.76	13,139,535	-0.04(-0.31%)
Sep 10, 2013	13.54	13.81	13.51	13.80	9,985,737	+0.34(+2.53%)
Sep 09, 2013	13.42	13.49	13.36	13.46	11,563,748	+0.06(+0.48%)
Sep 06, 2013	13.55	13.56	13.26	13.40	0	-0.14(-1.05%)
Sep 05, 2013	13.50	13.56	13.41	13.54	10,817,388	+0.05(+0.38%)
Sep 04, 2013	13.04	13.49	13.03	13.49	17,364,530	+0.44(+3.34%)

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.