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 (%)
Mar 28, 2013	11.44	11.55	11.37	11.49	13,929,914	+0.06(+0.52%)
Mar 27, 2013	11.34	11.44	11.16	11.43	12,413,927	+0.01(+0.07%)
Mar 26, 2013	11.43	11.50	11.36	11.43	12,608,112	+0.07(+0.60%)
Mar 25, 2013	11.40	11.43	11.28	11.36	12,466,964	+0.05(+0.45%)
Mar 22, 2013	11.09	11.32	11.09	11.31	16,340,226	+0.26(+2.31%)
Mar 21, 2013	11.17	11.20	11.02	11.05	11,733,593	-0.19(-1.67%)
Mar 20, 2013	11.11	11.27	11.03	11.24	15,049,485	+0.19(+1.70%)
Mar 19, 2013	11.13	11.16	10.91	11.05	21,141,082	-0.08(-0.69%)
Mar 18, 2013	11.20	11.26	11.09	11.13	11,490,668	-0.22(-1.92%)
Mar 15, 2013	11.60	11.69	11.31	11.35	20,975,618	-0.32(-2.71%)
Mar 14, 2013	11.62	11.73	11.62	11.66	9,356,829	+0.04(+0.33%)
Mar 13, 2013	11.47	11.64	11.38	11.62	12,154,862	+0.20(+1.72%)
Mar 12, 2013	11.47	11.55	11.37	11.43	9,807,264	-0.10(-0.89%)
Mar 11, 2013	11.49	11.56	11.46	11.53	8,625,908	-0.02(-0.15%)
Mar 08, 2013	11.63	11.66	11.43	11.55	13,292,834	-0.00(-0.04%)
Mar 07, 2013	11.64	11.75	11.47	11.55	17,604,174	-0.11(-0.91%)
Mar 06, 2013	11.77	11.83	11.64	11.66	13,501,887	-0.06(-0.51%)
Mar 05, 2013	11.64	11.75	11.61	11.72	11,402,934	+0.14(+1.25%)
Mar 04, 2013	11.56	11.60	11.45	11.57	9,507,276	-0.02(-0.15%)

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.