Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	97.07	97.58	93.32	93.91	8,177,575	-4.34(-4.42%)
Jan 28, 2021	98.29	100.39	97.11	98.25	7,649,881	+2.50(+2.61%)
Jan 27, 2021	99.18	101.08	95.27	95.76	10,065,493	-6.75(-6.59%)
Jan 26, 2021	105.73	105.77	102.25	102.51	6,202,376	-2.52(-2.40%)
Jan 25, 2021	104.43	106.95	103.94	105.02	8,686,249	+1.74(+1.68%)
Jan 22, 2021	104.96	106.61	103.21	103.28	6,390,602	-1.59(-1.52%)
Jan 21, 2021	105.99	106.15	103.23	104.88	7,483,458	+0.13(+0.12%)
Jan 20, 2021	106.96	107.70	102.15	104.75	10,211,848	-1.34(-1.26%)
Jan 19, 2021	102.09	106.44	101.40	106.09	9,636,169	+5.91(+5.90%)
Jan 15, 2021	102.15	102.40	98.25	100.19	9,245,970	-2.58(-2.51%)
Jan 14, 2021	99.89	103.55	99.76	102.77	12,003,262	+7.53(+7.90%)
Jan 13, 2021	97.61	97.61	95.15	95.24	5,464,265	-1.90(-1.96%)
Jan 12, 2021	95.71	97.98	95.39	97.15	7,394,760	+1.99(+2.09%)
Jan 11, 2021	91.91	95.49	91.48	95.15	8,603,859	+2.33(+2.51%)
Jan 08, 2021	93.53	95.00	92.16	92.82	9,326,784	+0.97(+1.06%)
Jan 07, 2021	89.49	92.34	89.36	91.85	9,039,902	+3.62(+4.11%)
Jan 06, 2021	85.76	89.27	85.75	88.23	10,105,090	+1.19(+1.37%)
Jan 05, 2021	83.93	87.05	83.93	87.03	7,190,937	+2.65(+3.14%)

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.