Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	16.19	16.46	16.15	16.19	28,164,912	+0.00(+0.00%)
Sep 27, 2007	16.31	16.38	16.09	16.19	23,833,306	+0.02(+0.10%)
Sep 26, 2007	16.49	16.66	16.06	16.17	18,982,164	-0.26(-1.57%)
Sep 25, 2007	16.34	16.58	16.25	16.43	15,934,185	-0.02(-0.14%)
Sep 24, 2007	16.62	16.74	16.29	16.45	22,432,864	-0.20(-1.22%)
Sep 21, 2007	16.58	16.84	16.44	16.66	20,119,274	+0.22(+1.33%)
Sep 20, 2007	16.25	16.62	16.23	16.44	25,435,088	-0.06(-0.38%)
Sep 19, 2007	16.59	16.76	16.40	16.50	23,083,780	+0.01(+0.05%)
Sep 18, 2007	16.03	16.52	15.97	16.49	20,719,482	+0.61(+3.84%)
Sep 17, 2007	15.83	15.99	15.67	15.88	14,663,291	-0.02(-0.10%)
Sep 14, 2007	15.88	16.08	15.87	15.90	19,973,766	-0.18(-1.12%)
Sep 13, 2007	16.33	16.33	16.02	16.08	20,004,576	+0.01(+0.05%)
Sep 12, 2007	16.41	16.48	16.02	16.07	24,962,046	-0.37(-2.24%)
Sep 11, 2007	16.38	16.60	16.31	16.44	16,801,646	+0.09(+0.53%)
Sep 10, 2007	16.48	16.56	16.13	16.35	23,916,046	+0.09(+0.58%)
Sep 07, 2007	16.50	16.58	16.03	16.26	27,141,850	-0.42(-2.53%)
Sep 06, 2007	16.74	16.79	16.52	16.68	17,020,180	+0.02(+0.14%)
Sep 05, 2007	16.89	17.00	16.53	16.66	18,938,250	-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.