Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.98 USD -0.62 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.68 17.92 17.60 17.73 21,316,318 +0.00(+0.00%)
Sep 28, 2006 17.55 17.88 17.55 17.73 21,284,500 +0.19(+1.08%)
Sep 27, 2006 17.54 17.99 17.50 17.54 34,753,177 -0.02(-0.11%)
Sep 26, 2006 17.38 17.65 17.24 17.56 26,117,444 +0.21(+1.21%)
Sep 25, 2006 16.95 17.51 16.87 17.35 34,613,296 +0.51(+3.03%)
Sep 22, 2006 16.95 17.11 16.75 16.84 27,911,161 -0.10(-0.59%)
Sep 21, 2006 17.30 17.41 16.93 16.94 30,801,034 -0.33(-1.91%)
Sep 20, 2006 17.60 17.64 17.10 17.27 51,397,917 -0.18(-1.03%)
Sep 19, 2006 17.77 17.78 17.19 17.45 23,284,047 -0.33(-1.86%)
Sep 18, 2006 17.42 17.81 17.42 17.78 171,108,192 +0.58(+3.37%)
Sep 15, 2006 17.44 17.75 17.20 17.20 25,269,958 -0.08(-0.46%)
Sep 14, 2006 17.21 17.44 17.13 17.28 18,208,858 -0.06(-0.35%)
Sep 13, 2006 17.43 17.76 17.25 17.34 24,028,276 -0.10(-0.57%)
Sep 12, 2006 16.66 17.55 16.43 17.44 37,141,858 +1.01(+6.15%)
Sep 11, 2006 16.41 16.79 16.40 16.43 17,954,477 -0.10(-0.60%)
Sep 08, 2006 16.46 16.59 16.39 16.53 13,451,495 +0.12(+0.73%)
Sep 07, 2006 16.37 16.73 16.26 16.41 24,714,700 -0.02(-0.12%)
Sep 06, 2006 16.81 16.65 16.36 16.43 20,595,400 -0.38(-2.26%)
Sep 05, 2006 16.85 16.94 16.66 16.81 32,650,928 -0.03(-0.18%)
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