Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.50 12.62 12.32 12.32 13,697,224 -0.30(-2.38%)
Oct 28, 2011 12.47 12.62 12.30 12.62 12,205,621 +0.08(+0.64%)
Oct 27, 2011 12.04 12.60 12.04 12.54 18,205,534 +0.70(+5.91%)
Oct 26, 2011 11.89 12.00 11.61 11.84 12,536,790 +0.08(+0.68%)
Oct 25, 2011 11.74 12.00 11.74 11.76 11,800,091 -0.17(-1.42%)
Oct 24, 2011 11.77 11.99 11.73 11.93 11,535,846 +0.24(+2.05%)
Oct 21, 2011 11.42 11.84 11.42 11.69 15,549,588 +0.36(+3.18%)
Oct 20, 2011 11.44 11.47 11.01 11.33 12,726,972 -0.15(-1.31%)
Oct 19, 2011 11.67 11.74 11.44 11.48 10,954,152 -0.18(-1.54%)
Oct 18, 2011 11.57 11.70 11.27 11.66 17,781,213 +0.27(+2.37%)
Oct 17, 2011 11.53 11.55 11.33 11.39 16,922,593 -0.21(-1.81%)
Oct 14, 2011 11.68 11.68 11.36 11.60 13,780,962 +0.02(+0.17%)
Oct 13, 2011 11.28 11.63 11.21 11.58 18,024,930 +0.28(+2.48%)
Oct 12, 2011 11.09 11.40 11.06 11.30 16,696,396 +0.32(+2.91%)
Oct 11, 2011 11.00 11.08 10.87 10.98 11,952,696 -0.03(-0.27%)
Oct 10, 2011 10.91 11.11 10.84 11.01 13,177,928 +0.30(+2.80%)
Oct 07, 2011 10.82 10.95 10.60 10.71 16,191,293 -0.04(-0.37%)
Oct 06, 2011 10.75 10.82 10.45 10.75 18,381,735 +0.16(+1.56%)
Oct 05, 2011 10.26 10.60 10.08 10.59 16,704,426 +0.32(+3.07%)
Oct 04, 2011 9.700 10.27 9.700 10.27 23,364,670 +0.42(+4.26%)
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.
 
bottom clear