Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.03 USD +0.91 (+0.65%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.65 18.05 17.61 17.92 20,640,426 +0.00(+0.00%)
Jan 30, 2008 17.56 18.02 17.56 17.92 26,302,940 +0.24(+1.36%)
Jan 29, 2008 18.04 18.04 17.47 17.68 15,946,479 -0.27(-1.50%)
Jan 28, 2008 17.46 17.95 17.33 17.95 16,612,823 +0.53(+3.04%)
Jan 25, 2008 18.27 18.27 17.40 17.42 22,563,958 -0.54(-3.01%)
Jan 24, 2008 18.08 18.28 17.47 17.96 34,011,272 -0.14(-0.77%)
Jan 23, 2008 17.27 18.13 17.14 18.10 39,435,147 +0.11(+0.61%)
Jan 22, 2008 16.87 18.20 16.80 17.99 39,392,382 -0.03(-0.17%)
Jan 21, 2008 18.14 18.26 17.52 18.02 36,728,041 +0.00(+0.00%)
Jan 18, 2008 18.14 18.26 17.52 18.02 36,726,641 +0.49(+2.80%)
Jan 17, 2008 17.59 17.95 17.20 17.53 36,940,761 +0.11(+0.63%)
Jan 16, 2008 16.88 17.85 16.64 17.42 45,738,375 +0.47(+2.77%)
Jan 15, 2008 16.94 17.10 16.75 16.95 38,474,473 +0.11(+0.65%)
Jan 14, 2008 16.55 16.88 16.44 16.84 25,047,471 +0.44(+2.68%)
Jan 11, 2008 16.19 16.48 16.13 16.40 22,924,786 +0.00(+0.00%)
Jan 10, 2008 16.54 16.65 16.20 16.40 29,988,663 -0.24(-1.44%)
Jan 09, 2008 16.34 16.75 16.18 16.64 26,513,046 +0.31(+1.90%)
Jan 08, 2008 16.61 17.00 16.31 16.33 27,257,400 -0.40(-2.39%)
Jan 07, 2008 16.75 16.92 16.42 16.73 22,609,121 -0.04(-0.24%)
Jan 04, 2008 17.23 17.26 16.65 16.77 33,623,546 -0.33(-1.93%)
Jan 03, 2008 17.40 17.40 17.00 17.10 15,999,015 -0.31(-1.78%)
Jan 02, 2008 17.73 17.97 17.20 17.41 19,230,985 -0.35(-1.97%)
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