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 (%)
Jun 30, 2009 11.04 11.23 10.82 11.01 16,717,603 -0.04(-0.36%)
Jun 29, 2009 10.92 11.14 10.83 11.05 12,605,307 +0.14(+1.28%)
Jun 26, 2009 10.93 11.18 10.88 10.91 37,771,020 -0.06(-0.55%)
Jun 25, 2009 10.83 10.98 10.63 10.97 12,559,555 +0.17(+1.57%)
Jun 24, 2009 10.68 10.97 10.67 10.80 15,296,531 +0.19(+1.79%)
Jun 23, 2009 10.46 10.70 10.30 10.61 18,038,396 +0.11(+1.05%)
Jun 22, 2009 10.90 11.00 10.50 10.50 18,246,121 -0.48(-4.37%)
Jun 19, 2009 10.97 11.07 10.81 10.98 17,416,404 +0.14(+1.29%)
Jun 18, 2009 10.99 11.04 10.81 10.84 13,068,788 -0.10(-0.91%)
Jun 17, 2009 10.91 11.10 10.62 10.94 23,691,759 +0.04(+0.37%)
Jun 16, 2009 11.18 11.22 10.86 10.90 17,857,809 -0.20(-1.80%)
Jun 15, 2009 11.07 11.20 10.85 11.10 18,816,276 -0.13(-1.16%)
Jun 12, 2009 11.19 11.24 10.97 11.23 17,011,098 +0.08(+0.72%)
Jun 11, 2009 10.98 11.20 10.88 11.15 22,572,451 +0.23(+2.11%)
Jun 10, 2009 11.16 11.17 10.70 10.92 21,994,043 -0.11(-1.00%)
Jun 09, 2009 10.98 11.16 10.85 11.03 32,116,132 +0.17(+1.57%)
Jun 08, 2009 10.94 11.06 10.75 10.86 20,794,819 -0.12(-1.09%)
Jun 05, 2009 11.28 11.40 10.85 10.98 24,082,996 -0.56(-4.85%)
Jun 04, 2009 11.42 11.69 11.39 11.54 16,643,402 +0.16(+1.41%)
Jun 03, 2009 11.87 11.45 11.13 11.38 17,456,999 -0.23(-1.98%)
Jun 02, 2009 11.87 11.88 11.50 11.61 19,933,514 -0.45(-3.73%)
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