Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

86.27 -4.71 (-5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.64 16.68 16.28 16.28 21,553,064 -0.27(-1.63%)
Jun 29, 2006 16.08 16.57 16.00 16.55 31,733,700 +0.48(+2.99%)
Jun 28, 2006 16.00 16.07 15.75 16.07 20,951,444 +0.13(+0.82%)
Jun 27, 2006 16.23 16.31 15.91 15.94 20,605,622 -0.28(-1.73%)
Jun 26, 2006 16.17 16.33 16.09 16.22 13,579,600 +0.09(+0.56%)
Jun 23, 2006 16.45 16.45 16.02 16.13 29,191,900 -0.42(-2.54%)
Jun 22, 2006 16.65 16.73 16.44 16.55 17,448,986 -0.20(-1.19%)
Jun 21, 2006 16.46 16.88 16.45 16.75 20,142,394 +0.30(+1.82%)
Jun 20, 2006 16.44 16.72 16.37 16.45 24,752,608 +0.14(+0.86%)
Jun 19, 2006 16.41 16.51 16.24 16.31 18,936,574 +0.01(+0.06%)
Jun 16, 2006 16.75 16.84 16.28 16.30 30,709,660 -0.53(-3.15%)
Jun 15, 2006 16.51 16.85 16.50 16.83 26,514,428 +0.39(+2.37%)
Jun 14, 2006 16.32 16.50 16.24 16.44 23,798,710 +0.30(+1.86%)
Jun 13, 2006 16.21 16.46 16.09 16.14 26,054,758 -0.09(-0.55%)
Jun 12, 2006 16.48 16.73 16.20 16.23 16,027,203 -0.24(-1.46%)
Jun 09, 2006 16.66 16.81 16.30 16.47 18,218,796 -0.14(-0.84%)
Jun 08, 2006 16.48 16.68 16.25 16.61 38,694,080 +0.24(+1.47%)
Jun 07, 2006 16.58 16.73 16.34 16.37 19,266,964 -0.14(-0.85%)
Jun 06, 2006 16.69 16.75 16.35 16.51 29,880,624 -0.10(-0.60%)
Jun 05, 2006 16.98 17.00 16.58 16.61 17,291,812 -0.43(-2.52%)
Jun 02, 2006 17.13 17.29 16.85 17.04 18,246,880 -0.12(-0.70%)
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