Indicators

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.45	13.64	13.39	13.49	28,012,694	+0.00(+0.00%)
Sep 28, 2006	13.35	13.61	13.35	13.49	27,970,880	+0.14(+1.08%)
Sep 27, 2006	13.35	13.69	13.32	13.35	45,670,648	-0.02(-0.11%)
Sep 26, 2006	13.23	13.43	13.12	13.36	34,322,060	+0.16(+1.21%)
Sep 25, 2006	12.90	13.32	12.84	13.20	45,486,824	+0.39(+3.03%)
Sep 22, 2006	12.90	13.02	12.75	12.81	36,679,260	-0.08(-0.59%)
Sep 21, 2006	13.16	13.25	12.88	12.89	40,476,968	-0.25(-1.91%)
Sep 20, 2006	13.39	13.42	13.01	13.14	67,544,216	-0.14(-1.03%)
Sep 19, 2006	13.52	13.53	13.08	13.28	30,598,572	-0.25(-1.86%)
Sep 18, 2006	13.26	13.55	13.26	13.53	224,860,656	+0.44(+3.37%)
Sep 15, 2006	13.27	13.51	13.09	13.09	33,208,342	-0.06(-0.46%)
Sep 14, 2006	13.10	13.27	13.04	13.15	23,929,046	-0.05(-0.35%)
Sep 13, 2006	13.26	13.51	13.13	13.19	31,576,594	-0.08(-0.57%)
Sep 12, 2006	12.68	13.35	12.50	13.27	48,809,716	+0.77(+6.15%)
Sep 11, 2006	12.49	12.78	12.48	12.50	23,594,752	-0.08(-0.61%)
Sep 08, 2006	12.53	12.62	12.47	12.58	17,677,190	+0.09(+0.73%)
Sep 07, 2006	12.46	12.73	12.37	12.49	32,478,654	-0.02(-0.12%)
Sep 06, 2006	12.79	12.67	12.45	12.50	27,065,304	-0.29(-2.26%)
Sep 05, 2006	12.82	12.89	12.68	12.79	42,907,992	-0.02(-0.18%)

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.