Indicators

Applied Materials (NQ: AMAT )

204.09 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.454	8.556	8.289	8.422	22,432,330	+0.07(+0.84%)
Mar 30, 2009	8.548	8.626	8.203	8.352	24,079,570	-0.75(-8.26%)
Mar 26, 2009	8.665	9.159	8.540	9.104	38,635,460	+0.49(+5.73%)
Mar 25, 2009	8.344	8.751	8.313	8.610	38,286,972	+0.31(+3.78%)
Mar 24, 2009	8.469	8.540	8.266	8.297	20,984,666	-0.37(-4.25%)
Mar 23, 2009	8.415	8.673	8.179	8.665	29,568,870	+0.67(+8.33%)
Mar 20, 2009	8.509	8.587	7.897	7.999	30,196,194	-0.38(-4.58%)
Mar 19, 2009	8.603	8.610	8.266	8.383	24,220,406	-0.12(-1.38%)
Mar 18, 2009	8.250	8.540	8.187	8.501	33,556,840	+0.12(+1.40%)
Mar 17, 2009	8.195	8.383	8.007	8.383	32,573,974	+0.21(+2.59%)
Mar 16, 2009	8.367	8.462	8.109	8.172	45,684,516	-0.13(-1.51%)
Mar 13, 2009	7.944	8.313	7.843	8.297	41,207,508	+0.35(+4.44%)
Mar 12, 2009	7.427	7.976	7.396	7.944	31,662,868	+0.42(+5.63%)
Mar 11, 2009	7.200	7.576	7.192	7.521	28,544,792	+0.30(+4.12%)
Mar 10, 2009	6.895	7.247	6.714	7.224	31,653,346	+0.50(+7.46%)
Mar 09, 2009	6.644	7.106	6.628	6.722	24,755,766	-0.09(-1.38%)
Mar 06, 2009	7.122	7.278	6.620	6.816	55,063,348	-0.27(-3.76%)
Mar 05, 2009	7.114	7.357	7.059	7.083	29,726,990	-0.20(-2.80%)
Mar 04, 2009	6.973	7.396	6.965	7.286	27,709,930	+0.35(+5.08%)

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.