Indicators

Applied Materials (NQ: AMAT )

218.51 +0.36 (+0.17%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.402	9.436	9.293	9.356	15,671,398	-0.10(-1.06%)
Sep 27, 2012	9.369	9.528	9.293	9.457	12,080,036	+0.13(+1.35%)
Sep 26, 2012	9.360	9.385	9.201	9.331	12,862,618	-0.01(-0.13%)
Sep 25, 2012	9.586	9.586	9.327	9.343	13,770,457	-0.17(-1.81%)
Sep 24, 2012	9.578	9.578	9.478	9.515	9,906,495	-0.08(-0.79%)
Sep 21, 2012	9.628	9.695	9.545	9.591	20,389,710	+0.00(+0.04%)
Sep 20, 2012	9.586	9.612	9.478	9.586	11,935,970	-0.05(-0.52%)
Sep 19, 2012	9.628	9.687	9.519	9.637	20,767,386	-0.18(-1.79%)
Sep 18, 2012	9.972	9.980	9.771	9.813	17,453,158	-0.19(-1.93%)
Sep 17, 2012	10.07	10.08	9.930	10.01	12,867,771	-0.09(-0.87%)
Sep 14, 2012	9.930	10.11	9.888	10.09	28,244,414	+0.17(+1.69%)
Sep 13, 2012	9.704	9.938	9.645	9.926	17,774,678	+0.21(+2.11%)
Sep 12, 2012	9.788	9.838	9.695	9.721	13,894,006	-0.04(-0.43%)
Sep 11, 2012	9.779	9.863	9.695	9.762	15,089,913	-0.03(-0.30%)
Sep 10, 2012	9.938	9.947	9.779	9.792	16,183,737	-0.15(-1.48%)
Sep 07, 2012	9.804	9.938	9.754	9.938	19,269,102	-0.04(-0.38%)
Sep 06, 2012	9.855	10.01	9.846	9.976	23,045,206	+0.16(+1.58%)
Sep 05, 2012	9.888	9.964	9.771	9.821	15,249,695	-0.02(-0.17%)

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.