Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	110.77	113.84	107.96	108.15	8,180,145	-4.19(-3.73%)
Apr 28, 2022	109.19	113.67	107.40	112.34	7,528,539	+5.70(+5.35%)
Apr 27, 2022	106.21	110.13	105.75	106.64	7,030,034	-0.11(-0.10%)
Apr 26, 2022	110.59	110.94	106.66	106.75	9,650,170	-5.44(-4.85%)
Apr 25, 2022	109.19	112.43	108.98	112.18	8,691,787	+1.64(+1.48%)
Apr 22, 2022	112.93	113.87	110.38	110.55	8,662,391	-2.83(-2.50%)
Apr 21, 2022	116.83	118.66	113.04	113.38	8,008,907	-2.16(-1.87%)
Apr 20, 2022	118.11	119.93	115.17	115.54	9,034,967	+0.81(+0.71%)
Apr 19, 2022	111.85	114.90	111.27	114.72	6,208,806	+2.15(+1.91%)
Apr 18, 2022	110.25	113.66	110.10	112.58	6,960,390	+1.48(+1.33%)
Apr 14, 2022	115.07	115.18	110.99	111.10	7,868,314	-3.43(-2.99%)
Apr 13, 2022	112.94	115.76	112.20	114.53	9,541,369	+2.25(+2.01%)
Apr 12, 2022	115.74	116.88	111.89	112.27	10,084,009	-1.65(-1.44%)
Apr 11, 2022	115.84	116.67	113.82	113.92	7,941,378	-3.65(-3.10%)
Apr 08, 2022	118.84	119.95	117.08	117.56	6,538,730	-2.39(-1.99%)
Apr 07, 2022	116.70	121.43	116.22	119.96	12,057,613	+3.01(+2.57%)
Apr 06, 2022	116.63	118.80	114.73	116.95	11,835,564	-2.33(-1.96%)
Apr 05, 2022	126.21	126.41	118.93	119.28	11,889,184	-7.58(-5.97%)
Apr 04, 2022	124.63	127.11	124.37	126.86	8,518,230	+1.99(+1.59%)

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.