Indicators

Applied Materials (NQ: AMAT )

192.03 -2.06 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.92	14.11	13.80	14.06	30,598,206	+0.15(+1.09%)
Jul 28, 2005	13.76	14.06	13.71	13.91	18,939,864	+0.13(+0.94%)
Jul 27, 2005	13.87	13.89	13.55	13.78	25,529,202	-0.11(-0.82%)
Jul 26, 2005	13.80	13.93	13.72	13.89	20,670,202	+0.06(+0.44%)
Jul 25, 2005	13.83	14.09	13.81	13.83	20,197,530	-0.09(-0.66%)
Jul 22, 2005	13.90	14.03	13.65	13.93	18,868,962	+0.08(+0.60%)
Jul 21, 2005	13.90	14.08	13.74	13.84	36,043,524	-0.15(-1.09%)
Jul 20, 2005	13.20	14.06	13.18	13.99	77,100,392	+0.53(+3.96%)
Jul 19, 2005	13.16	13.47	13.04	13.46	29,509,086	+0.36(+2.73%)
Jul 18, 2005	13.13	13.15	12.98	13.10	15,297,717	-0.10(-0.75%)
Jul 15, 2005	13.20	13.24	13.03	13.20	22,620,804	-0.03(-0.23%)
Jul 14, 2005	13.13	13.32	13.04	13.23	28,996,724	+0.20(+1.52%)
Jul 13, 2005	12.93	13.05	12.82	13.04	27,721,434	+0.02(+0.18%)
Jul 12, 2005	13.04	13.23	12.94	13.01	33,562,972	-0.08(-0.58%)
Jul 11, 2005	12.75	13.09	12.74	13.09	34,935,896	+0.41(+3.24%)
Jul 08, 2005	12.47	12.72	12.39	12.68	27,146,376	+0.24(+1.96%)
Jul 07, 2005	12.18	12.46	12.17	12.43	31,113,936	+0.17(+1.37%)
Jul 06, 2005	12.36	12.40	12.25	12.27	21,794,186	-0.11(-0.92%)
Jul 05, 2005	12.24	12.46	12.18	12.38	22,023,988	+0.10(+0.81%)

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.