Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Sep 29, 2017	46.77	48.33	46.74	48.16	22,724,496	+1.36(+2.90%)
Sep 28, 2017	45.23	47.04	44.98	46.80	23,906,404	+1.65(+3.64%)
Sep 27, 2017	43.20	45.96	43.16	45.15	22,023,952	+2.70(+6.36%)
Sep 26, 2017	43.04	43.32	42.14	42.45	11,992,013	-0.38(-0.89%)
Sep 25, 2017	43.93	44.04	42.50	42.83	12,378,985	-1.33(-3.01%)
Sep 22, 2017	43.35	44.29	43.30	44.16	6,346,874	+0.57(+1.31%)
Sep 21, 2017	43.74	43.94	43.23	43.59	9,230,525	-0.12(-0.27%)
Sep 20, 2017	44.72	44.72	43.25	43.71	11,921,104	-0.91(-2.03%)
Sep 19, 2017	44.40	44.84	43.99	44.62	10,151,437	+0.19(+0.44%)
Sep 18, 2017	44.19	44.86	44.14	44.42	12,131,363	+0.84(+1.93%)
Sep 15, 2017	43.42	44.09	43.33	43.58	15,014,042	+0.08(+0.19%)
Sep 14, 2017	42.51	43.78	42.32	43.50	13,346,208	+0.86(+2.02%)
Sep 13, 2017	42.62	42.92	42.09	42.64	8,113,069	+0.43(+1.03%)
Sep 12, 2017	42.38	42.55	41.94	42.20	7,825,254	+0.06(+0.15%)
Sep 11, 2017	41.50	42.33	41.46	42.14	9,618,786	+1.14(+2.77%)
Sep 08, 2017	41.79	41.83	40.79	41.00	8,792,730	-0.80(-1.92%)
Sep 07, 2017	41.55	41.97	41.22	41.81	8,968,696	+0.45(+1.10%)
Sep 06, 2017	41.33	41.56	40.88	41.35	13,106,116	+0.23(+0.56%)
Sep 05, 2017	41.26	41.57	40.56	41.12	9,949,807	-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.