Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

156.51 USD +9.13 (+6.20%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.85 12.98 12.79 12.91 9,730,278 +0.05(+0.39%)
Jan 30, 2013 12.76 12.94 12.73 12.86 10,830,439 +0.06(+0.47%)
Jan 29, 2013 12.89 12.90 12.73 12.80 9,317,268 -0.16(-1.23%)
Jan 28, 2013 12.87 13.04 12.82 12.96 11,216,011 +0.13(+1.01%)
Jan 25, 2013 12.76 12.98 12.74 12.83 18,953,038 +0.23(+1.83%)
Jan 24, 2013 12.70 12.79 12.57 12.60 10,370,741 -0.10(-0.79%)
Jan 23, 2013 12.74 12.74 12.59 12.70 11,479,840 -0.01(-0.08%)
Jan 22, 2013 12.59 12.73 12.54 12.71 14,624,515 +0.06(+0.47%)
Jan 18, 2013 12.50 12.89 12.41 12.65 48,524,618 +0.25(+2.02%)
Jan 17, 2013 11.95 12.45 11.94 12.40 27,137,202 +0.47(+3.94%)
Jan 16, 2013 11.74 12.05 11.70 11.93 15,492,414 +0.16(+1.36%)
Jan 15, 2013 11.72 11.82 11.60 11.77 10,354,562 +0.02(+0.17%)
Jan 14, 2013 11.67 11.79 11.59 11.75 7,885,988 +0.04(+0.34%)
Jan 11, 2013 11.67 11.74 11.63 11.71 8,091,554 +0.07(+0.60%)
Jan 10, 2013 11.72 11.85 11.62 11.64 10,049,039 -0.04(-0.34%)
Jan 09, 2013 11.52 11.72 11.49 11.68 11,170,212 +0.17(+1.48%)
Jan 08, 2013 11.58 11.65 11.48 11.51 8,260,415 -0.16(-1.37%)
Jan 07, 2013 11.47 11.71 11.39 11.67 14,497,707 -0.14(-1.19%)
Jan 04, 2013 11.82 11.87 11.71 11.81 7,446,391 +0.00(+0.00%)
Jan 03, 2013 11.84 11.90 11.70 11.81 8,741,460 -0.03(-0.21%)
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