Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.34	47.97	47.05	47.66	7,098,880	+0.45(+0.95%)
Sep 27, 2019	48.83	49.15	46.94	47.21	11,732,623	-2.60(-5.22%)
Sep 26, 2019	49.83	50.11	49.49	49.81	5,142,593	+0.19(+0.38%)
Sep 25, 2019	48.38	49.78	48.23	49.62	5,745,997	+0.75(+1.54%)
Sep 24, 2019	49.69	50.22	48.59	48.86	7,423,970	-0.57(-1.16%)
Sep 23, 2019	48.57	49.64	48.52	49.44	5,730,204	+0.76(+1.57%)
Sep 20, 2019	49.57	49.69	48.59	48.67	12,198,737	-0.69(-1.39%)
Sep 19, 2019	50.13	50.26	49.07	49.36	6,332,657	-0.39(-0.79%)
Sep 18, 2019	48.96	49.76	48.74	49.75	8,296,722	+0.85(+1.74%)
Sep 17, 2019	48.28	48.96	48.17	48.90	5,736,108	+0.19(+0.39%)
Sep 16, 2019	48.44	49.16	48.02	48.71	5,406,438	-0.33(-0.68%)
Sep 13, 2019	49.42	49.65	48.75	49.05	6,337,032	+0.10(+0.20%)
Sep 12, 2019	49.33	49.53	48.75	48.95	6,545,528	-0.30(-0.60%)
Sep 11, 2019	48.17	49.26	47.77	49.25	8,476,351	+1.31(+2.73%)
Sep 10, 2019	48.12	48.22	47.39	47.94	7,646,222	-0.45(-0.93%)
Sep 09, 2019	48.03	48.51	47.72	48.39	6,966,332	+0.53(+1.12%)
Sep 06, 2019	48.21	48.23	47.57	47.85	7,238,374	-0.24(-0.50%)
Sep 05, 2019	48.20	49.41	48.01	48.09	10,905,142	+0.80(+1.70%)
Sep 04, 2019	46.39	47.34	46.23	47.29	10,708,213	+1.81(+3.99%)

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.