Indicators

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.26	10.55	10.25	10.49	22,761,044	+0.27(+2.68%)
Jun 29, 2011	10.26	10.32	10.15	10.22	17,199,786	-0.03(-0.32%)
Jun 28, 2011	10.23	10.26	10.10	10.25	15,254,555	+0.04(+0.39%)
Jun 27, 2011	10.01	10.28	9.934	10.21	22,126,830	+0.21(+2.10%)
Jun 24, 2011	10.25	10.29	9.994	9.998	42,403,244	-0.29(-2.82%)
Jun 23, 2011	10.03	10.31	9.942	10.29	21,085,360	+0.15(+1.43%)
Jun 22, 2011	10.16	10.28	10.14	10.14	12,274,139	-0.08(-0.79%)
Jun 21, 2011	10.05	10.29	9.998	10.22	15,397,796	+0.21(+2.13%)
Jun 20, 2011	10.01	10.14	9.958	10.01	19,262,342	+0.00(+0.04%)
Jun 17, 2011	10.16	10.18	9.885	10.01	19,259,168	-0.04(-0.44%)
Jun 16, 2011	10.14	10.18	9.966	10.05	18,799,202	-0.08(-0.83%)
Jun 15, 2011	10.14	10.30	10.08	10.14	20,797,010	-0.10(-1.02%)
Jun 14, 2011	10.14	10.35	10.14	10.24	21,868,782	+0.18(+1.76%)
Jun 13, 2011	10.22	10.23	9.998	10.06	14,020,527	-0.08(-0.80%)
Jun 10, 2011	10.28	10.30	10.02	10.14	20,149,718	-0.16(-1.56%)
Jun 09, 2011	10.32	10.48	10.27	10.30	22,176,722	+0.04(+0.39%)
Jun 08, 2011	10.45	10.47	10.23	10.26	19,073,290	-0.24(-2.30%)
Jun 07, 2011	10.48	10.68	10.47	10.51	23,751,160	+0.11(+1.09%)
Jun 06, 2011	10.49	10.52	10.37	10.39	14,304,230	-0.06(-0.54%)

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.