Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.87	13.91	13.67	13.89	32,681,308	-0.05(-0.34%)
Jan 30, 2007	13.87	13.98	13.77	13.94	32,043,776	+0.14(+1.02%)
Jan 29, 2007	13.90	13.96	13.69	13.80	34,087,656	-0.13(-0.96%)
Jan 26, 2007	13.77	14.02	13.70	13.93	36,582,608	+0.24(+1.72%)
Jan 25, 2007	13.84	14.01	13.66	13.70	36,981,524	-0.09(-0.68%)
Jan 24, 2007	13.76	13.93	13.59	13.79	65,729,760	+0.11(+0.80%)
Jan 23, 2007	14.05	14.10	13.65	13.68	64,553,336	-0.39(-2.78%)
Jan 22, 2007	14.31	14.35	13.98	14.07	39,513,304	-0.20(-1.37%)
Jan 19, 2007	14.24	14.48	14.17	14.27	43,294,156	-0.03(-0.22%)
Jan 18, 2007	14.56	14.64	14.15	14.30	65,558,848	-0.90(-5.93%)
Jan 17, 2007	15.16	15.49	15.08	15.20	38,825,816	-0.06(-0.41%)
Jan 16, 2007	15.29	15.32	15.12	15.26	39,837,872	-0.02(-0.10%)
Jan 12, 2007	15.17	15.32	15.12	15.28	39,546,188	-0.02(-0.15%)
Jan 11, 2007	15.27	15.50	15.25	15.30	39,674,292	-0.01(-0.05%)
Jan 10, 2007	14.98	15.38	14.89	15.31	38,833,308	+0.23(+1.51%)
Jan 09, 2007	14.82	15.11	14.72	15.08	36,368,860	+0.28(+1.91%)
Jan 08, 2007	14.60	14.93	14.55	14.80	38,559,400	+0.17(+1.18%)
Jan 05, 2007	14.60	14.69	14.43	14.63	39,799,116	-0.10(-0.69%)
Jan 04, 2007	14.39	14.79	14.37	14.73	37,597,212	+0.30(+2.06%)

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.