Indicators

Applied Materials (NQ: AMAT )

208.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	139.68	141.02	137.54	137.92	4,466,464	+0.23(+0.17%)
Sep 28, 2023	134.16	139.26	133.77	137.69	5,362,209	+3.15(+2.34%)
Sep 27, 2023	134.70	135.55	132.59	134.54	6,322,230	+0.98(+0.73%)
Sep 26, 2023	135.09	135.51	133.03	133.57	5,362,344	-2.50(-1.84%)
Sep 25, 2023	135.37	136.09	134.93	136.07	5,180,050	+0.42(+0.31%)
Sep 22, 2023	136.47	137.78	135.23	135.65	5,321,876	+0.98(+0.72%)
Sep 21, 2023	134.50	136.99	134.42	134.67	5,261,460	-1.77(-1.30%)
Sep 20, 2023	138.23	139.12	136.37	136.44	5,830,025	-0.74(-0.54%)
Sep 19, 2023	139.18	139.37	136.15	137.18	6,390,193	-2.55(-1.82%)
Sep 18, 2023	137.35	140.44	136.99	139.73	5,628,851	+2.01(+1.46%)
Sep 15, 2023	140.31	140.68	136.19	137.72	13,707,120	-6.30(-4.37%)
Sep 14, 2023	145.85	146.15	143.39	144.02	5,697,028	-0.01(-0.01%)
Sep 13, 2023	143.66	146.55	143.25	144.03	4,643,048	+0.61(+0.42%)
Sep 12, 2023	145.47	145.88	143.17	143.42	4,485,705	-2.73(-1.87%)
Sep 11, 2023	149.43	149.43	143.49	146.15	4,160,967	-0.82(-0.56%)
Sep 08, 2023	147.15	147.93	145.62	146.97	4,490,563	-0.70(-0.47%)
Sep 07, 2023	148.65	148.92	144.57	147.66	6,746,163	-4.93(-3.23%)
Sep 06, 2023	152.66	154.66	150.97	152.59	3,121,660	-0.43(-0.28%)
Sep 05, 2023	153.38	154.23	151.73	153.02	4,283,145	-0.38(-0.25%)

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.