Indicators

Applied Materials (NQ: AMAT )

208.27 -0.59 (-0.28%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.22	16.49	16.18	16.22	28,113,658	+0.00(+0.00%)
Sep 27, 2007	16.34	16.41	16.12	16.22	23,789,934	+0.02(+0.10%)
Sep 26, 2007	16.52	16.69	16.08	16.20	18,947,620	-0.26(-1.57%)
Sep 25, 2007	16.37	16.61	16.28	16.46	15,905,188	-0.02(-0.14%)
Sep 24, 2007	16.65	16.77	16.32	16.48	22,392,040	-0.20(-1.22%)
Sep 21, 2007	16.61	16.87	16.47	16.69	20,082,660	+0.22(+1.33%)
Sep 20, 2007	16.28	16.65	16.26	16.47	25,388,800	-0.06(-0.38%)
Sep 19, 2007	16.62	16.79	16.43	16.53	23,041,770	+0.01(+0.05%)
Sep 18, 2007	16.06	16.55	16.00	16.52	20,681,776	+0.61(+3.84%)
Sep 17, 2007	15.86	16.01	15.70	15.91	14,636,606	-0.02(-0.10%)
Sep 14, 2007	15.90	16.11	15.90	15.93	19,937,416	-0.18(-1.12%)
Sep 13, 2007	16.36	16.36	16.05	16.11	19,968,170	+0.01(+0.05%)
Sep 12, 2007	16.44	16.51	16.05	16.10	24,916,618	-0.37(-2.24%)
Sep 11, 2007	16.41	16.63	16.34	16.47	16,771,069	+0.09(+0.53%)
Sep 10, 2007	16.51	16.59	16.16	16.38	23,872,522	+0.09(+0.58%)
Sep 07, 2007	16.53	16.61	16.06	16.29	27,092,456	-0.42(-2.53%)
Sep 06, 2007	16.77	16.82	16.55	16.71	16,989,206	+0.02(+0.14%)
Sep 05, 2007	16.92	17.03	16.56	16.69	18,903,786	-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.