Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.81 19.97 19.63 19.81 15,093,516 +0.18(+0.92%)
May 29, 2008 19.61 19.78 19.50 19.63 16,029,691 +0.09(+0.46%)
May 28, 2008 19.64 19.71 19.22 19.54 16,427,636 -0.02(-0.10%)
May 27, 2008 19.07 19.57 19.07 19.56 21,859,032 +0.64(+3.38%)
May 26, 2008 19.05 19.09 18.65 18.92 18,508,679 +0.00(+0.00%)
May 23, 2008 19.05 19.09 18.65 18.92 18,508,679 -0.25(-1.30%)
May 22, 2008 18.86 19.31 18.80 19.17 15,863,433 +0.28(+1.48%)
May 21, 2008 19.08 19.29 18.89 18.89 24,537,116 -0.19(-1.00%)
May 20, 2008 19.37 19.39 19.02 19.08 20,188,278 -0.42(-2.15%)
May 19, 2008 19.63 20.00 19.44 19.50 19,109,273 -0.07(-0.36%)
May 16, 2008 19.73 19.77 19.27 19.57 18,549,094 -0.07(-0.36%)
May 15, 2008 19.81 19.97 19.51 19.64 29,698,220 -0.26(-1.31%)
May 14, 2008 19.76 20.13 19.34 19.90 43,050,486 +0.04(+0.20%)
May 13, 2008 20.11 20.12 19.60 19.86 36,398,583 -0.01(-0.05%)
May 12, 2008 19.29 19.95 19.16 19.87 20,031,410 +0.58(+3.01%)
May 09, 2008 19.30 19.36 18.96 19.29 13,405,551 -0.22(-1.13%)
May 08, 2008 19.33 19.82 19.31 19.51 18,295,952 +0.25(+1.30%)
May 07, 2008 19.23 19.74 19.20 19.26 16,356,960 -0.13(-0.67%)
May 06, 2008 19.33 19.42 19.04 19.39 18,201,443 -0.07(-0.36%)
May 05, 2008 19.85 19.86 19.18 19.46 12,582,060 -0.24(-1.22%)
May 02, 2008 19.81 19.98 19.32 19.70 18,259,850 +0.19(+0.97%)
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