Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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 (%)
Jun 28, 2013	12.74	12.85	12.53	12.79	29,194,110	+0.01(+0.07%)
Jun 27, 2013	12.96	12.97	12.75	12.78	10,940,282	-0.05(-0.37%)
Jun 26, 2013	13.17	13.21	12.79	12.82	21,613,134	-0.26(-2.00%)
Jun 25, 2013	12.94	13.13	12.87	13.08	0	+0.25(+1.94%)
Jun 24, 2013	12.82	12.90	12.69	12.84	16,499,794	-0.08(-0.63%)
Jun 21, 2013	12.91	13.02	12.67	12.92	26,078,230	+0.00(+0.03%)
Jun 20, 2013	13.29	13.31	12.87	12.91	21,747,396	-0.54(-4.01%)
Jun 19, 2013	13.68	13.75	13.42	13.45	0	-0.23(-1.69%)
Jun 18, 2013	13.51	13.79	13.51	13.68	16,180,768	+0.16(+1.20%)
Jun 17, 2013	13.33	13.62	13.33	13.52	0	+0.32(+2.40%)
Jun 14, 2013	13.38	13.49	13.18	13.20	0	-0.16(-1.22%)
Jun 13, 2013	13.10	13.37	13.05	13.37	13,332,100	+0.30(+2.29%)
Jun 12, 2013	13.38	13.55	12.99	13.07	28,038,602	+0.05(+0.39%)
Jun 11, 2013	13.14	13.23	13.00	13.02	10,140,403	-0.23(-1.75%)
Jun 10, 2013	13.28	13.37	13.17	13.25	11,074,260	-0.03(-0.19%)
Jun 07, 2013	12.88	13.30	12.86	13.27	0	+0.46(+3.61%)
Jun 06, 2013	13.02	13.06	12.75	12.81	19,638,852	-0.17(-1.29%)
Jun 05, 2013	13.30	13.32	12.96	12.98	0	-0.34(-2.54%)
Jun 04, 2013	13.24	13.40	13.20	13.32	22,425,636	+0.09(+0.71%)

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.