Indicators

Applied Materials (NQ: AMAT )

222.56 +4.41 (+2.02%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.08	54.41	52.56	54.22	11,211,537	+1.46(+2.76%)
May 28, 2020	54.16	54.70	52.45	52.76	7,499,950	-1.67(-3.07%)
May 27, 2020	53.65	54.47	51.45	54.43	9,397,053	+1.22(+2.29%)
May 26, 2020	54.34	54.73	53.04	53.22	8,037,827	+0.72(+1.38%)
May 22, 2020	53.10	53.24	51.84	52.49	7,378,547	-0.61(-1.15%)
May 21, 2020	54.86	54.93	52.94	53.10	7,734,976	-1.80(-3.27%)
May 20, 2020	54.53	56.13	54.35	54.89	10,179,329	+1.57(+2.95%)
May 19, 2020	52.39	54.78	51.94	53.32	10,959,720	+1.07(+2.04%)
May 18, 2020	51.46	52.53	50.38	52.25	11,753,770	+2.23(+4.46%)
May 15, 2020	51.10	51.40	49.19	50.02	21,592,220	-2.30(-4.39%)
May 14, 2020	48.78	52.53	47.74	52.32	16,404,934	+2.33(+4.65%)
May 13, 2020	50.47	50.81	48.45	50.00	9,040,834	-0.31(-0.61%)
May 12, 2020	52.29	52.48	50.28	50.30	7,776,995	-1.62(-3.11%)
May 11, 2020	52.03	52.29	51.30	51.92	8,540,778	+0.19(+0.37%)
May 08, 2020	50.38	51.80	50.22	51.73	8,415,451	+2.46(+5.00%)
May 07, 2020	49.47	49.79	48.94	49.27	6,905,662	+0.72(+1.49%)
May 06, 2020	48.05	49.18	47.62	48.54	8,940,495	+1.59(+3.38%)
May 05, 2020	46.94	48.78	46.65	46.96	8,550,197	+1.22(+2.67%)
May 04, 2020	44.76	45.79	44.43	45.74	8,112,237	+0.66(+1.47%)

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.