Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

105.53 +0.48 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.80 12.40 11.65 12.21 22,839,932 +0.62(+5.35%)
Apr 29, 2009 11.44 11.85 11.30 11.59 15,526,155 +0.18(+1.58%)
Apr 28, 2009 11.52 11.68 11.24 11.41 13,298,236 -0.18(-1.55%)
Apr 27, 2009 11.60 11.91 11.44 11.59 15,428,421 -0.11(-0.94%)
Apr 24, 2009 11.48 11.77 11.18 11.70 17,371,832 +0.25(+2.18%)
Apr 23, 2009 11.70 11.70 11.00 11.45 20,837,160 -0.16(-1.38%)
Apr 22, 2009 11.21 11.94 11.05 11.61 21,850,680 +0.36(+3.20%)
Apr 21, 2009 11.19 11.49 10.95 11.25 20,549,252 +0.12(+1.08%)
Apr 20, 2009 11.67 11.75 11.05 11.13 21,150,646 -0.79(-6.63%)
Apr 17, 2009 11.85 11.99 11.48 11.92 19,630,568 +0.09(+0.76%)
Apr 16, 2009 11.74 11.85 11.32 11.83 14,536,327 +0.40(+3.50%)
Apr 15, 2009 11.45 11.54 11.14 11.43 17,836,398 -0.33(-2.81%)
Apr 14, 2009 11.44 11.89 11.23 11.76 27,541,484 +0.25(+2.17%)
Apr 13, 2009 11.46 11.63 11.21 11.51 15,820,490 +0.06(+0.52%)
Apr 09, 2009 10.95 11.47 10.90 11.45 16,858,710 +0.70(+6.51%)
Apr 08, 2009 10.53 10.83 10.48 10.75 16,453,411 +0.20(+1.90%)
Apr 07, 2009 11.09 11.20 10.40 10.55 26,516,630 -1.01(-8.74%)
Apr 06, 2009 11.70 11.76 11.25 11.56 17,989,940 -0.25(-2.12%)
Apr 03, 2009 11.50 11.82 11.39 11.81 21,739,208 +0.37(+3.23%)
Apr 02, 2009 11.05 11.60 10.98 11.44 19,923,042 +0.68(+6.32%)
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