Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.578	7.719	7.281	7.328	27,176,728	-0.18(-2.40%)
Jan 29, 2009	7.914	7.977	7.406	7.508	29,049,936	-0.61(-7.51%)
Jan 28, 2009	8.000	8.188	7.946	8.118	20,038,052	+0.23(+2.98%)
Jan 27, 2009	7.766	8.039	7.711	7.883	23,417,960	+0.20(+2.54%)
Jan 26, 2009	7.523	7.891	7.437	7.688	22,575,734	+0.09(+1.24%)
Jan 23, 2009	7.023	7.734	6.992	7.594	25,104,254	+0.44(+6.12%)
Jan 22, 2009	7.054	7.359	6.921	7.156	25,922,226	-0.21(-2.87%)
Jan 21, 2009	7.515	7.515	7.038	7.367	32,882,128	+0.02(+0.21%)
Jan 20, 2009	7.844	7.935	7.351	7.351	22,091,082	-0.61(-7.66%)
Jan 16, 2009	7.961	8.063	7.515	7.961	31,946,982	+0.38(+4.95%)
Jan 15, 2009	7.648	7.695	7.265	7.586	25,776,020	-0.02(-0.31%)
Jan 14, 2009	7.758	7.852	7.492	7.609	19,721,790	-0.36(-4.51%)
Jan 13, 2009	7.680	8.313	7.625	7.969	28,660,514	+0.15(+1.90%)
Jan 12, 2009	8.133	8.165	7.750	7.820	25,749,766	-0.29(-3.57%)
Jan 09, 2009	8.427	8.454	8.079	8.110	22,481,448	-0.29(-3.45%)
Jan 08, 2009	8.188	8.415	8.032	8.399	28,231,958	+0.11(+1.32%)
Jan 07, 2009	8.735	8.845	8.188	8.290	32,761,278	-0.77(-8.46%)
Jan 06, 2009	8.477	9.158	8.399	9.056	34,091,240	+0.71(+8.53%)
Jan 05, 2009	8.165	8.446	8.110	8.344	20,775,472	+0.00(+0.00%)

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.