Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD -5.72 (-3.84%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.680 9.750 9.360 9.580 8,574,011 -0.15(-1.54%)
Nov 26, 2008 8.540 9.740 8.500 9.730 26,725,788 +1.02(+11.71%)
Nov 25, 2008 9.024 9.080 8.520 8.710 19,686,445 -0.13(-1.47%)
Nov 24, 2008 8.580 8.840 8.420 8.840 26,705,184 +0.49(+5.87%)
Nov 21, 2008 8.260 8.450 7.800 8.350 30,346,605 +0.21(+2.58%)
Nov 20, 2008 8.380 8.850 8.120 8.140 34,278,450 -0.28(-3.33%)
Nov 19, 2008 9.420 9.480 8.410 8.420 28,322,976 -1.08(-11.37%)
Nov 18, 2008 10.05 10.09 9.150 9.500 26,719,043 -0.50(-5.00%)
Nov 17, 2008 10.14 10.33 9.960 10.00 17,565,791 -0.23(-2.25%)
Nov 14, 2008 10.75 10.86 10.09 10.23 19,698,219 -1.14(-10.03%)
Nov 13, 2008 9.990 11.37 9.910 11.37 35,003,728 +1.42(+14.27%)
Nov 12, 2008 10.47 10.76 9.950 9.950 26,195,771 -0.70(-6.57%)
Nov 11, 2008 10.55 10.77 10.22 10.65 17,514,296 -0.06(-0.56%)
Nov 10, 2008 11.40 11.44 10.61 10.71 19,899,810 -0.59(-5.22%)
Nov 07, 2008 11.12 11.32 10.90 11.30 17,390,699 +0.41(+3.76%)
Nov 06, 2008 12.22 12.22 10.84 10.89 30,932,606 -1.57(-12.60%)
Nov 05, 2008 13.09 13.20 12.43 12.46 16,522,060 -0.85(-6.39%)
Nov 04, 2008 13.35 13.53 12.90 13.31 19,158,482 +0.35(+2.70%)
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