Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	15.00	15.22	14.92	15.12	17,985,022	-0.06(-0.39%)
Sep 27, 2013	15.24	15.33	14.98	15.18	0	-0.15(-0.96%)
Sep 26, 2013	15.40	15.43	15.16	15.32	19,526,140	-0.06(-0.39%)
Sep 25, 2013	14.90	15.47	14.87	15.38	40,199,460	+0.34(+2.26%)
Sep 24, 2013	14.94	15.11	14.62	15.04	102,977,880	+1.25(+9.09%)
Sep 23, 2013	13.68	13.86	13.65	13.79	12,361,580	+0.05(+0.38%)
Sep 20, 2013	13.86	14.00	13.70	13.74	0	-0.13(-0.96%)
Sep 19, 2013	14.04	14.17	13.87	13.87	9,265,350	-0.11(-0.80%)
Sep 18, 2013	13.70	13.99	13.64	13.98	12,364,405	+0.27(+1.95%)
Sep 17, 2013	13.75	13.80	13.68	13.71	12,233,810	-0.04(-0.28%)
Sep 16, 2013	13.87	13.94	13.72	13.75	0	+0.03(+0.25%)
Sep 13, 2013	13.74	13.81	13.59	13.72	0	-0.02(-0.13%)
Sep 12, 2013	13.75	13.80	13.65	13.74	10,311,539	+0.00(+0.00%)
Sep 11, 2013	13.79	13.82	13.59	13.74	13,163,490	-0.04(-0.31%)
Sep 10, 2013	13.51	13.79	13.49	13.78	10,003,943	+0.34(+2.53%)
Sep 09, 2013	13.39	13.47	13.33	13.44	11,584,831	+0.06(+0.48%)
Sep 06, 2013	13.53	13.54	13.24	13.37	0	-0.14(-1.05%)
Sep 05, 2013	13.48	13.53	13.38	13.52	10,837,110	+0.05(+0.38%)
Sep 04, 2013	13.01	13.47	13.00	13.46	17,396,188	+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.