Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.62 12.71 12.50 12.52 14,282,044 -0.09(-0.70%)
Mar 30, 2011 12.63 12.74 12.47 12.61 14,209,596 +0.02(+0.19%)
Mar 29, 2011 12.35 12.68 12.32 12.59 20,978,466 +0.18(+1.49%)
Mar 28, 2011 12.38 12.46 12.33 12.40 14,805,899 +0.03(+0.26%)
Mar 25, 2011 12.37 12.50 12.30 12.37 17,386,458 -0.01(-0.06%)
Mar 24, 2011 12.27 12.39 12.13 12.38 18,723,550 +0.22(+1.85%)
Mar 23, 2011 12.06 12.19 11.87 12.15 21,355,916 +0.04(+0.33%)
Mar 22, 2011 12.15 12.25 12.06 12.11 13,314,787 -0.08(-0.66%)
Mar 21, 2011 12.22 12.31 12.06 12.19 16,283,908 +0.30(+2.49%)
Mar 18, 2011 12.07 12.10 11.85 11.90 24,410,580 +0.01(+0.07%)
Mar 17, 2011 11.77 12.00 11.76 11.89 19,647,732 +0.30(+2.59%)
Mar 16, 2011 11.85 11.98 11.51 11.59 29,024,980 -0.34(-2.86%)
Mar 15, 2011 11.61 11.99 11.42 11.93 26,474,316 -0.06(-0.53%)
Mar 14, 2011 11.97 12.10 11.87 11.99 19,880,468 -0.03(-0.27%)
Mar 11, 2011 11.93 12.22 11.84 12.02 20,412,338 +0.03(+0.27%)
Mar 10, 2011 12.09 12.21 11.97 11.99 28,728,824 -0.27(-2.22%)
Mar 09, 2011 12.61 12.64 12.15 12.26 40,137,664 -0.39(-3.10%)
Mar 08, 2011 12.81 12.83 12.56 12.66 35,195,404 -0.14(-1.07%)
Mar 07, 2011 13.44 13.44 12.62 12.79 30,990,910 -0.62(-4.60%)
Mar 04, 2011 13.50 13.52 13.29 13.41 17,720,278 -0.10(-0.71%)
Mar 03, 2011 13.22 13.57 13.22 13.51 21,919,498 +0.34(+2.62%)
Mar 02, 2011 12.92 13.20 12.92 13.16 23,862,076 +0.18(+1.36%)
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.