Indicators

Applied Materials (NQ: AMAT )

217.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.68	20.81	20.15	20.20	14,785,131	-0.69(-3.30%)
Jan 29, 2015	20.67	20.98	20.39	20.89	9,633,521	+0.22(+1.05%)
Jan 28, 2015	21.03	21.40	20.65	20.67	12,261,665	-0.17(-0.83%)
Jan 27, 2015	21.10	21.21	20.69	20.84	15,181,794	-0.59(-2.76%)
Jan 26, 2015	21.32	21.49	21.06	21.44	8,806,687	+0.12(+0.54%)
Jan 23, 2015	21.68	21.68	21.19	21.32	14,948,107	-0.45(-2.07%)
Jan 22, 2015	21.49	21.78	21.02	21.77	14,184,742	+0.27(+1.23%)
Jan 21, 2015	21.00	21.67	20.90	21.51	14,821,548	+0.61(+2.92%)
Jan 20, 2015	20.85	21.02	20.61	20.90	15,476,247	+0.14(+0.68%)
Jan 16, 2015	20.52	20.79	20.23	20.75	18,922,608	+0.13(+0.62%)
Jan 15, 2015	20.84	20.98	20.55	20.63	29,998,030	+0.27(+1.32%)
Jan 14, 2015	20.35	20.62	20.21	20.36	24,827,120	-0.27(-1.33%)
Jan 13, 2015	21.13	21.47	20.52	20.63	16,305,901	-0.29(-1.39%)
Jan 12, 2015	21.46	21.47	20.80	20.92	14,227,703	-0.51(-2.39%)
Jan 09, 2015	21.31	21.52	21.13	21.44	9,880,336	+0.02(+0.10%)
Jan 08, 2015	20.95	21.51	20.93	21.41	18,881,484	+0.66(+3.20%)
Jan 07, 2015	20.67	20.82	20.42	20.75	17,765,868	+0.19(+0.92%)
Jan 06, 2015	21.34	21.49	20.54	20.56	22,260,186	-0.80(-3.77%)
Jan 05, 2015	21.89	22.02	21.35	21.36	12,913,937	-0.71(-3.21%)

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.