Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

97.36 +4.08 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.79 10.92 10.58 10.75 17,575,132 +0.09(+0.84%)
Mar 30, 2009 10.91 11.01 10.47 10.66 18,865,700 -0.96(-8.26%)
Mar 26, 2009 11.06 11.69 10.90 11.62 30,269,852 +0.63(+5.73%)
Mar 25, 2009 10.65 11.17 10.61 10.99 29,996,822 +0.40(+3.78%)
Mar 24, 2009 10.81 10.90 10.55 10.59 16,440,926 -0.47(-4.25%)
Mar 23, 2009 10.74 11.07 10.44 11.06 23,166,420 +0.85(+8.33%)
Mar 20, 2009 10.86 10.96 10.08 10.21 23,657,912 -0.49(-4.58%)
Mar 19, 2009 10.98 10.99 10.55 10.70 18,976,042 -0.15(-1.38%)
Mar 18, 2009 10.53 10.90 10.45 10.85 26,290,890 +0.15(+1.40%)
Mar 17, 2009 10.46 10.70 10.22 10.70 25,520,840 +0.27(+2.59%)
Mar 16, 2009 10.68 10.80 10.35 10.43 35,792,600 -0.16(-1.51%)
Mar 13, 2009 10.14 10.61 10.01 10.59 32,284,984 +0.45(+4.44%)
Mar 12, 2009 9.480 10.18 9.440 10.14 24,807,012 +0.54(+5.63%)
Mar 11, 2009 9.190 9.670 9.180 9.600 22,364,082 +0.38(+4.12%)
Mar 10, 2009 8.800 9.250 8.570 9.220 24,799,552 +0.64(+7.46%)
Mar 09, 2009 8.480 9.070 8.460 8.580 19,395,482 -0.12(-1.38%)
Mar 06, 2009 9.090 9.290 8.450 8.700 43,140,664 -0.34(-3.76%)
Mar 05, 2009 9.080 9.390 9.010 9.040 23,290,304 -0.26(-2.80%)
Mar 04, 2009 8.900 9.440 8.890 9.300 21,709,990 +0.45(+5.08%)
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