Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

149.17 USD +5.88 (+4.10%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.07 15.25 14.96 15.13 22,563,356 +0.50(+3.42%)
Sep 29, 2008 15.69 15.88 14.63 14.63 27,600,396 -1.32(-8.28%)
Sep 26, 2008 15.69 16.10 15.62 15.95 19,742,539 -0.07(-0.44%)
Sep 25, 2008 15.73 16.15 15.59 16.02 19,533,266 +0.38(+2.43%)
Sep 24, 2008 15.60 15.95 15.56 15.64 17,158,019 +0.08(+0.51%)
Sep 23, 2008 15.60 15.95 15.50 15.56 21,382,134 +0.07(+0.45%)
Sep 22, 2008 15.98 16.15 15.48 15.49 21,098,171 -0.41(-2.58%)
Sep 19, 2008 16.35 16.43 7.170 15.90 41,528,461 -0.03(-0.19%)
Sep 18, 2008 15.98 16.12 15.30 15.93 44,433,955 +0.23(+1.46%)
Sep 17, 2008 16.26 16.84 15.70 15.70 36,651,070 -0.84(-5.08%)
Sep 16, 2008 16.10 16.89 16.10 16.54 30,661,175 +0.20(+1.22%)
Sep 15, 2008 15.90 16.66 15.88 16.34 28,181,881 +0.11(+0.68%)
Sep 12, 2008 16.42 16.45 15.94 16.23 22,953,770 -0.39(-2.35%)
Sep 11, 2008 16.23 16.63 16.02 16.62 27,242,598 +0.25(+1.53%)
Sep 10, 2008 16.99 16.99 16.34 16.37 32,709,602 -0.53(-3.14%)
Sep 09, 2008 17.42 17.45 16.80 16.90 23,613,314 -0.45(-2.59%)
Sep 08, 2008 17.41 17.50 16.90 17.35 28,464,853 +0.19(+1.11%)
Sep 05, 2008 16.68 17.24 16.64 17.16 22,108,348 +0.41(+2.45%)
Sep 04, 2008 17.01 17.20 16.75 16.75 25,841,598 -0.36(-2.10%)
Sep 03, 2008 17.73 17.73 17.09 17.11 19,947,177 -0.69(-3.88%)
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