Indicators

Applied Materials (NQ: AMAT )

209.86 +3.53 (+1.71%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	97.25	97.76	93.49	94.08	8,162,692	-4.35(-4.42%)
Jan 28, 2021	98.47	100.57	97.28	98.43	7,635,960	+2.50(+2.61%)
Jan 27, 2021	99.36	101.26	95.45	95.93	10,047,175	-6.76(-6.59%)
Jan 26, 2021	105.93	105.97	102.44	102.69	6,191,089	-2.52(-2.40%)
Jan 25, 2021	104.62	107.14	104.12	105.22	8,670,442	+1.74(+1.68%)
Jan 22, 2021	105.15	106.81	103.40	103.47	6,378,972	-1.60(-1.52%)
Jan 21, 2021	106.18	106.34	103.42	105.07	7,469,839	+0.13(+0.12%)
Jan 20, 2021	107.15	107.90	102.33	104.94	10,193,264	-1.34(-1.26%)
Jan 19, 2021	102.28	106.64	101.59	106.29	9,618,633	+5.92(+5.90%)
Jan 15, 2021	102.33	102.59	98.43	100.37	9,229,143	-2.59(-2.51%)
Jan 14, 2021	100.07	103.74	99.94	102.96	11,981,418	+7.54(+7.90%)
Jan 13, 2021	97.79	97.79	95.33	95.42	5,454,320	-1.91(-1.96%)
Jan 12, 2021	95.88	98.16	95.56	97.32	7,381,302	+1.99(+2.09%)
Jan 11, 2021	92.08	95.66	91.65	95.33	8,588,201	+2.34(+2.51%)
Jan 08, 2021	93.70	95.17	92.33	92.99	9,309,810	+0.97(+1.06%)
Jan 07, 2021	89.65	92.51	89.52	92.02	9,023,450	+3.63(+4.11%)
Jan 06, 2021	85.92	89.43	85.91	88.39	10,086,700	+1.20(+1.37%)
Jan 05, 2021	84.08	87.21	84.08	87.19	7,177,850	+2.66(+3.14%)

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.