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 31, 2009	8.455	8.557	8.291	8.424	22,427,966	+0.07(+0.84%)
Mar 30, 2009	8.549	8.628	8.205	8.353	24,074,884	-0.75(-8.26%)
Mar 26, 2009	8.667	9.161	8.542	9.106	38,627,944	+0.49(+5.73%)
Mar 25, 2009	8.346	8.753	8.314	8.612	38,279,524	+0.31(+3.78%)
Mar 24, 2009	8.471	8.542	8.267	8.299	20,980,584	-0.37(-4.25%)
Mar 23, 2009	8.416	8.675	8.181	8.667	29,563,116	+0.67(+8.33%)
Mar 20, 2009	8.510	8.589	7.899	8.001	30,190,318	-0.38(-4.58%)
Mar 19, 2009	8.604	8.612	8.267	8.385	24,215,694	-0.12(-1.38%)
Mar 18, 2009	8.252	8.542	8.189	8.502	33,550,312	+0.12(+1.40%)
Mar 17, 2009	8.197	8.385	8.009	8.385	32,567,638	+0.21(+2.59%)
Mar 16, 2009	8.369	8.463	8.111	8.173	45,675,628	-0.13(-1.51%)
Mar 13, 2009	7.946	8.314	7.844	8.299	41,199,492	+0.35(+4.44%)
Mar 12, 2009	7.429	7.977	7.397	7.946	31,656,708	+0.42(+5.63%)
Mar 11, 2009	7.202	7.578	7.194	7.523	28,539,238	+0.30(+4.12%)
Mar 10, 2009	6.896	7.249	6.716	7.225	31,647,188	+0.50(+7.46%)
Mar 09, 2009	6.645	7.107	6.629	6.724	24,750,950	-0.09(-1.38%)
Mar 06, 2009	7.123	7.280	6.622	6.818	55,052,636	-0.27(-3.76%)
Mar 05, 2009	7.115	7.358	7.060	7.084	29,721,206	-0.20(-2.80%)
Mar 04, 2009	6.974	7.397	6.966	7.288	27,704,538	+0.35(+5.08%)

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.