Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.30 14.34 14.06 14.06 25,011,318 -0.31(-2.13%)
Apr 27, 2006 13.95 14.49 13.82 14.37 39,072,620 +0.34(+2.40%)
Apr 26, 2006 14.00 14.15 13.80 14.03 28,550,368 +0.04(+0.28%)
Apr 25, 2006 14.02 14.10 13.90 13.99 19,671,434 -0.02(-0.17%)
Apr 24, 2006 14.11 14.11 13.91 14.02 20,952,626 -0.13(-0.94%)
Apr 21, 2006 14.60 14.65 14.06 14.15 31,165,372 -0.41(-2.80%)
Apr 20, 2006 14.18 14.76 14.16 14.56 35,140,184 +0.20(+1.36%)
Apr 19, 2006 14.35 14.42 14.17 14.36 30,077,708 +0.15(+1.05%)
Apr 18, 2006 13.87 14.28 13.79 14.21 29,046,984 +0.38(+2.78%)
Apr 17, 2006 14.10 14.27 13.73 13.83 31,907,966 -0.36(-2.54%)
Apr 13, 2006 13.84 14.31 13.83 14.19 47,584,252 +0.54(+3.96%)
Apr 12, 2006 13.72 13.88 13.64 13.65 24,731,614 -0.07(-0.51%)
Apr 11, 2006 13.85 13.95 13.57 13.72 26,943,254 -0.14(-1.02%)
Apr 10, 2006 13.83 13.99 13.77 13.86 28,453,998 -0.27(-1.94%)
Apr 07, 2006 14.48 14.52 14.12 14.13 23,689,618 -0.31(-2.12%)
Apr 06, 2006 14.35 14.57 14.31 14.44 24,301,380 +0.13(+0.93%)
Apr 05, 2006 13.94 14.38 13.91 14.31 34,397,596 +0.39(+2.82%)
Apr 04, 2006 14.06 14.09 13.85 13.91 32,403,116 -0.03(-0.22%)
Apr 03, 2006 13.88 14.07 13.67 13.95 32,463,020 +0.23(+1.66%)
Mar 31, 2006 13.96 13.99 13.72 13.72 27,946,464 -0.20(-1.46%)
Mar 30, 2006 13.83 13.97 13.67 13.92 33,478,070 +0.14(+1.02%)
Mar 29, 2006 13.68 13.82 13.59 13.78 36,154,284 +0.14(+1.03%)
Mar 28, 2006 13.98 13.98 13.59 13.64 32,998,562 -0.34(-2.46%)
Mar 27, 2006 14.11 14.17 13.95 13.98 24,507,290 -0.07(-0.50%)
Mar 24, 2006 13.81 14.06 13.71 14.06 25,768,936 +0.27(+1.93%)
Mar 23, 2006 13.84 14.02 13.76 13.79 24,125,902 -0.05(-0.40%)
Mar 22, 2006 13.83 13.89 13.66 13.84 34,450,440 +0.13(+0.91%)
Mar 21, 2006 13.73 14.03 13.64 13.72 36,032,220 +0.02(+0.11%)
Mar 20, 2006 13.77 13.83 13.65 13.70 28,085,724 +0.00(+0.00%)
Mar 17, 2006 13.84 13.87 13.53 13.70 54,692,732 -0.16(-1.19%)
Mar 16, 2006 14.53 14.53 13.84 13.87 38,937,736 -0.68(-4.68%)
Mar 15, 2006 14.38 14.62 14.30 14.55 29,223,616 +0.16(+1.14%)
Mar 14, 2006 13.98 14.47 13.97 14.38 27,142,990 +0.34(+2.40%)
Mar 13, 2006 13.95 14.18 13.93 14.05 24,385,846 +0.11(+0.79%)
Mar 10, 2006 13.97 14.15 13.74 13.94 32,362,526 +0.07(+0.51%)
Mar 09, 2006 14.11 14.25 13.85 13.87 35,058,512 -0.14(-1.01%)
Mar 08, 2006 14.29 14.31 13.78 14.01 71,021,584 -0.35(-2.46%)
Mar 07, 2006 14.49 14.59 14.31 14.36 28,480,602 -0.23(-1.56%)
Mar 06, 2006 14.69 14.82 14.53 14.59 22,638,638 +0.00(+0.00%)
Mar 03, 2006 14.74 14.93 14.59 14.59 33,313,904 -0.31(-2.10%)
Mar 02, 2006 14.64 14.96 14.64 14.90 43,911,980 +0.13(+0.90%)
Mar 01, 2006 14.46 14.82 14.43 14.77 51,212,148 +0.42(+2.89%)
Feb 28, 2006 14.42 14.53 14.27 14.35 43,834,796 -0.06(-0.43%)
Feb 27, 2006 14.53 14.55 14.29 14.42 55,062,556 -0.31(-2.13%)
Feb 24, 2006 14.94 14.97 14.64 14.73 34,528,224 -0.20(-1.36%)
Feb 23, 2006 15.06 15.26 14.89 14.93 29,090,558 -0.13(-0.88%)
Feb 22, 2006 15.06 15.35 14.91 15.07 39,496,408 -0.05(-0.31%)
Feb 21, 2006 15.45 15.50 14.95 15.11 43,337,072 -0.34(-2.18%)
Feb 17, 2006 15.60 15.67 15.30 15.45 53,753,988 -0.19(-1.20%)
Feb 16, 2006 16.30 16.38 15.52 15.64 74,536,808 -0.39(-2.44%)
Feb 15, 2006 15.90 16.06 15.74 16.03 38,041,004 +0.16(+0.99%)
Feb 14, 2006 15.66 15.88 15.51 15.87 32,512,060 +0.31(+2.01%)
Feb 13, 2006 15.50 15.70 15.32 15.56 29,266,090 -0.08(-0.50%)
Feb 10, 2006 15.70 15.76 15.47 15.64 34,025,356 -0.09(-0.60%)
Feb 09, 2006 15.82 16.21 15.68 15.73 54,572,024 -0.02(-0.10%)
Feb 08, 2006 15.59 15.75 15.43 15.75 46,871,844 +0.47(+3.08%)
Feb 07, 2006 14.98 15.30 14.93 15.28 43,166,020 +0.33(+2.20%)
Feb 06, 2006 14.60 15.02 14.56 14.95 34,567,092 +0.31(+2.14%)
Feb 03, 2006 14.81 14.85 14.31 14.64 38,512,556 -0.14(-0.95%)
Feb 02, 2006 15.07 15.31 14.74 14.78 33,159,106 -0.37(-2.43%)
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.