Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.22 USD +7.93 (+5.53%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.30 12.47 12.00 12.02 25,783,293 -0.30(-2.44%)
Jun 29, 2010 12.65 12.65 12.25 12.32 29,442,468 -0.62(-4.83%)
Jun 25, 2010 12.76 13.01 12.50 12.95 48,304,036 +0.18(+1.45%)
Jun 24, 2010 13.03 13.07 12.67 12.76 19,277,675 -0.36(-2.74%)
Jun 23, 2010 13.13 13.30 12.90 13.12 17,535,960 +0.06(+0.46%)
Jun 22, 2010 13.32 13.50 13.01 13.06 16,289,009 -0.20(-1.51%)
Jun 21, 2010 13.52 13.54 13.16 13.26 14,415,399 -0.08(-0.60%)
Jun 18, 2010 13.40 13.50 13.25 13.34 15,308,999 -0.06(-0.45%)
Jun 17, 2010 13.50 13.50 13.09 13.40 15,360,160 +0.01(+0.07%)
Jun 16, 2010 13.20 13.49 13.10 13.39 18,674,500 +0.13(+0.98%)
Jun 15, 2010 12.71 13.30 12.66 13.26 25,347,519 +0.57(+4.49%)
Jun 14, 2010 12.80 12.92 12.66 12.69 17,292,066 +0.00(+0.00%)
Jun 11, 2010 12.40 12.78 12.37 12.69 16,438,576 +0.16(+1.28%)
Jun 10, 2010 12.36 12.63 12.32 12.53 21,926,535 +0.34(+2.79%)
Jun 09, 2010 12.41 12.67 12.13 12.19 19,253,054 -0.15(-1.22%)
Jun 08, 2010 12.23 12.36 11.98 12.34 18,152,991 +0.16(+1.31%)
Jun 07, 2010 12.62 12.73 12.17 12.18 19,003,323 -0.38(-3.06%)
Jun 04, 2010 12.69 12.99 12.50 12.56 20,768,194 -0.46(-3.57%)
Jun 03, 2010 12.87 13.08 12.79 13.03 19,915,423 +0.18(+1.40%)
Jun 02, 2010 12.67 12.87 12.53 12.85 19,568,375 +0.26(+2.07%)
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