Indicators

Applied Materials (NQ: AMAT )

207.83 -1.03 (-0.49%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.86	48.43	46.84	48.25	22,678,726	+1.36(+2.90%)
Sep 28, 2017	45.32	47.13	45.07	46.89	23,858,256	+1.65(+3.64%)
Sep 27, 2017	43.29	46.05	43.24	45.24	21,979,594	+2.70(+6.36%)
Sep 26, 2017	43.13	43.41	42.22	42.54	11,967,860	-0.38(-0.88%)
Sep 25, 2017	44.02	44.13	42.58	42.92	12,354,053	-1.33(-3.01%)
Sep 22, 2017	43.44	44.38	43.39	44.25	6,334,091	+0.57(+1.32%)
Sep 21, 2017	43.83	44.03	43.32	43.68	9,211,934	-0.12(-0.27%)
Sep 20, 2017	44.81	44.81	43.34	43.80	11,897,094	-0.91(-2.03%)
Sep 19, 2017	44.49	44.93	44.08	44.71	10,130,992	+0.19(+0.44%)
Sep 18, 2017	44.28	44.95	44.22	44.51	12,106,930	+0.84(+1.93%)
Sep 15, 2017	43.51	44.18	43.42	43.67	14,983,803	+0.08(+0.19%)
Sep 14, 2017	42.59	43.87	42.41	43.59	13,319,328	+0.86(+2.02%)
Sep 13, 2017	42.71	43.00	42.18	42.72	8,096,729	+0.44(+1.03%)
Sep 12, 2017	42.46	42.63	42.03	42.29	7,809,494	+0.06(+0.15%)
Sep 11, 2017	41.58	42.42	41.55	42.22	9,599,414	+1.14(+2.77%)
Sep 08, 2017	41.87	41.92	40.87	41.08	8,775,021	-0.81(-1.92%)
Sep 07, 2017	41.63	42.06	41.31	41.89	8,950,632	+0.45(+1.10%)
Sep 06, 2017	41.41	41.64	40.96	41.44	13,079,719	+0.23(+0.56%)
Sep 05, 2017	41.34	41.65	40.64	41.20	9,929,768	-0.57(-1.37%)

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.