Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.76	12.85	12.44	12.46	50,598,600	-0.11(-0.87%)
Jan 28, 2005	12.91	12.92	12.51	12.57	48,041,544	-0.34(-2.67%)
Jan 27, 2005	12.64	12.94	12.55	12.91	64,368,968	+0.28(+2.23%)
Jan 26, 2005	12.37	12.67	12.33	12.63	56,926,764	+0.37(+3.00%)
Jan 25, 2005	11.97	12.33	11.94	12.26	54,257,968	+0.38(+3.16%)
Jan 24, 2005	12.32	12.33	11.87	11.89	54,811,116	-0.33(-2.69%)
Jan 21, 2005	12.56	12.60	12.17	12.22	75,836,264	-0.25(-2.01%)
Jan 20, 2005	12.50	12.81	12.44	12.47	57,038,704	-0.08(-0.62%)
Jan 19, 2005	12.96	12.97	12.53	12.55	39,528,164	-0.41(-3.15%)
Jan 18, 2005	12.98	13.03	12.84	12.95	34,756,780	+0.00(+0.00%)
Jan 14, 2005	12.81	13.13	12.77	12.95	57,210,544	+0.22(+1.72%)
Jan 13, 2005	12.91	12.93	12.62	12.73	53,931,856	-0.22(-1.69%)
Jan 12, 2005	12.93	13.13	12.76	12.95	77,244,744	+0.30(+2.35%)
Jan 11, 2005	12.59	12.76	12.54	12.66	55,030,568	-0.02(-0.12%)
Jan 10, 2005	12.62	12.82	12.59	12.67	44,219,280	+0.02(+0.12%)
Jan 07, 2005	12.69	12.85	12.58	12.66	48,868,700	+0.04(+0.31%)
Jan 06, 2005	12.77	12.83	12.58	12.62	47,172,388	-0.09(-0.74%)
Jan 05, 2005	12.87	12.98	12.62	12.71	48,395,384	-0.22(-1.70%)
Jan 04, 2005	13.25	13.30	12.69	12.93	61,352,776	-0.25(-1.90%)

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.