Indicators

Applied Materials (NQ: AMAT )

206.17 +2.08 (+1.02%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.42	48.05	47.14	47.75	7,085,961	+0.45(+0.95%)
Sep 27, 2019	48.92	49.24	47.03	47.30	11,711,272	-2.60(-5.22%)
Sep 26, 2019	49.92	50.20	49.58	49.90	5,133,235	+0.19(+0.38%)
Sep 25, 2019	48.47	49.87	48.32	49.71	5,735,540	+0.76(+1.54%)
Sep 24, 2019	49.78	50.31	48.68	48.95	7,410,460	-0.57(-1.16%)
Sep 23, 2019	48.66	49.73	48.61	49.53	5,719,776	+0.77(+1.57%)
Sep 20, 2019	49.66	49.78	48.68	48.76	12,176,538	-0.69(-1.39%)
Sep 19, 2019	50.23	50.35	49.15	49.45	6,321,132	-0.39(-0.79%)
Sep 18, 2019	49.05	49.85	48.83	49.84	8,281,623	+0.85(+1.74%)
Sep 17, 2019	48.37	49.05	48.26	48.99	5,725,670	+0.19(+0.39%)
Sep 16, 2019	48.53	49.25	48.11	48.80	5,396,599	-0.33(-0.68%)
Sep 13, 2019	49.51	49.74	48.84	49.14	6,325,500	+0.10(+0.20%)
Sep 12, 2019	49.42	49.62	48.84	49.04	6,533,616	-0.30(-0.60%)
Sep 11, 2019	48.26	49.35	47.85	49.34	8,460,925	+1.31(+2.73%)
Sep 10, 2019	48.21	48.31	47.48	48.03	7,632,307	-0.45(-0.93%)
Sep 09, 2019	48.12	48.60	47.81	48.48	6,953,654	+0.54(+1.12%)
Sep 06, 2019	48.29	48.32	47.65	47.94	7,225,201	-0.24(-0.50%)
Sep 05, 2019	48.28	49.50	48.10	48.18	10,885,296	+0.80(+1.70%)
Sep 04, 2019	46.48	47.42	46.31	47.37	10,688,726	+1.82(+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.