Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.44	11.54	11.36	11.49	13,932,626	+0.06(+0.52%)
Mar 27, 2013	11.34	11.44	11.16	11.43	12,416,344	+0.01(+0.07%)
Mar 26, 2013	11.42	11.50	11.36	11.42	12,610,566	+0.07(+0.60%)
Mar 25, 2013	11.40	11.42	11.28	11.36	12,469,391	+0.05(+0.45%)
Mar 22, 2013	11.08	11.32	11.08	11.30	16,343,407	+0.26(+2.31%)
Mar 21, 2013	11.17	11.19	11.01	11.05	11,735,877	-0.19(-1.67%)
Mar 20, 2013	11.11	11.27	11.02	11.24	15,052,414	+0.19(+1.70%)
Mar 19, 2013	11.13	11.16	10.91	11.05	21,145,198	-0.08(-0.69%)
Mar 18, 2013	11.19	11.25	11.08	11.13	11,492,904	-0.22(-1.92%)
Mar 15, 2013	11.59	11.69	11.30	11.34	20,979,700	-0.32(-2.71%)
Mar 14, 2013	11.62	11.73	11.62	11.66	9,358,650	+0.04(+0.33%)
Mar 13, 2013	11.47	11.64	11.37	11.62	12,157,228	+0.20(+1.72%)
Mar 12, 2013	11.47	11.55	11.37	11.42	9,809,172	-0.10(-0.89%)
Mar 11, 2013	11.49	11.56	11.45	11.53	8,627,587	-0.02(-0.15%)
Mar 08, 2013	11.63	11.65	11.42	11.54	13,295,422	-0.00(-0.04%)
Mar 07, 2013	11.64	11.74	11.47	11.55	17,607,600	-0.11(-0.91%)
Mar 06, 2013	11.77	11.82	11.63	11.65	13,504,515	-0.06(-0.51%)
Mar 05, 2013	11.64	11.75	11.61	11.71	11,405,154	+0.14(+1.25%)
Mar 04, 2013	11.56	11.59	11.45	11.57	9,509,127	-0.02(-0.15%)

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.