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 28, 2008	7.585	7.640	7.335	7.507	10,941,461	-0.12(-1.54%)
Nov 26, 2008	6.692	7.633	6.661	7.625	34,105,296	+0.80(+11.71%)
Nov 25, 2008	7.072	7.115	6.676	6.825	25,122,252	-0.10(-1.47%)
Nov 24, 2008	6.724	6.927	6.598	6.927	34,079,000	+0.38(+5.87%)
Nov 21, 2008	6.473	6.622	6.112	6.543	38,725,888	+0.16(+2.58%)
Nov 20, 2008	6.567	6.935	6.363	6.379	43,743,388	-0.22(-3.33%)
Nov 19, 2008	7.382	7.429	6.590	6.598	36,143,496	-0.85(-11.37%)
Nov 18, 2008	7.875	7.907	7.170	7.444	34,096,688	-0.39(-5.00%)
Nov 17, 2008	7.946	8.095	7.805	7.836	22,416,046	-0.18(-2.25%)
Nov 14, 2008	8.424	8.510	7.907	8.016	25,137,280	-0.89(-10.03%)
Nov 13, 2008	7.828	8.910	7.766	8.910	44,668,932	+1.11(+14.27%)
Nov 12, 2008	8.205	8.433	7.797	7.797	33,428,930	-0.55(-6.57%)
Nov 11, 2008	8.267	8.440	8.009	8.346	22,350,332	-0.05(-0.56%)
Nov 10, 2008	8.933	8.965	8.314	8.393	25,394,532	-0.46(-5.22%)
Nov 07, 2008	8.714	8.871	8.542	8.855	22,192,608	+0.32(+3.76%)
Nov 06, 2008	9.576	9.576	8.495	8.534	39,473,696	-1.23(-12.60%)
Nov 05, 2008	10.26	10.34	9.740	9.764	21,084,120	-0.67(-6.39%)
Nov 04, 2008	10.46	10.60	10.11	10.43	24,448,510	+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.