Indicators

Applied Materials (NQ: AMAT )

206.63 -3.10 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.73	20.85	20.19	20.24	14,755,353	-0.69(-3.30%)
Jan 29, 2015	20.71	21.02	20.43	20.93	9,614,118	+0.22(+1.05%)
Jan 28, 2015	21.07	21.44	20.69	20.71	12,236,969	-0.17(-0.83%)
Jan 27, 2015	21.14	21.26	20.73	20.89	15,151,217	-0.59(-2.76%)
Jan 26, 2015	21.36	21.53	21.10	21.48	8,788,950	+0.12(+0.54%)
Jan 23, 2015	21.73	21.73	21.23	21.36	14,918,001	-0.45(-2.07%)
Jan 22, 2015	21.53	21.82	21.06	21.82	14,156,173	+0.27(+1.23%)
Jan 21, 2015	21.04	21.71	20.95	21.55	14,791,696	+0.61(+2.92%)
Jan 20, 2015	20.89	21.06	20.65	20.94	15,445,077	+0.14(+0.68%)
Jan 16, 2015	20.57	20.83	20.27	20.80	18,884,498	+0.13(+0.62%)
Jan 15, 2015	20.89	21.02	20.59	20.67	29,937,612	+0.27(+1.33%)
Jan 14, 2015	20.39	20.66	20.25	20.40	24,777,118	-0.27(-1.33%)
Jan 13, 2015	21.18	21.51	20.57	20.67	16,273,060	-0.29(-1.39%)
Jan 12, 2015	21.51	21.51	20.84	20.96	14,199,047	-0.51(-2.39%)
Jan 09, 2015	21.35	21.57	21.18	21.48	9,860,436	+0.02(+0.10%)
Jan 08, 2015	20.99	21.55	20.97	21.46	18,843,454	+0.66(+3.20%)
Jan 07, 2015	20.71	20.86	20.46	20.79	17,730,086	+0.19(+0.92%)
Jan 06, 2015	21.38	21.53	20.58	20.60	22,215,354	-0.81(-3.77%)
Jan 05, 2015	21.93	22.06	21.39	21.41	12,887,928	-0.71(-3.20%)

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.