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 (%)
Jul 31, 2017	41.90	41.94	40.59	40.87	12,055,086	-0.87(-2.08%)
Jul 28, 2017	42.34	42.43	41.42	41.74	10,391,072	-0.73(-1.72%)
Jul 27, 2017	43.81	43.90	41.78	42.47	18,459,316	-1.30(-2.97%)
Jul 26, 2017	42.99	43.78	42.91	43.77	9,930,891	+0.97(+2.26%)
Jul 25, 2017	43.01	43.04	42.29	42.80	7,881,601	-0.35(-0.81%)
Jul 24, 2017	43.06	43.37	42.95	43.15	9,210,585	-0.03(-0.06%)
Jul 21, 2017	43.15	43.31	42.64	43.18	8,174,115	-0.41(-0.93%)
Jul 20, 2017		43.66	42.78	43.58	9,520,194	+0.06(+0.15%)
Jul 19, 2017	43.26	43.54	43.12	43.52	10,336,087	+0.52(+1.20%)
Jul 18, 2017	42.45	43.01	42.13	43.00	7,149,034	+0.43(+1.02%)
Jul 17, 2017	42.61	42.84	42.13	42.57	8,326,337	+0.03(+0.06%)
Jul 14, 2017	41.86	42.55	41.83	42.54	8,766,330	+0.76(+1.81%)
Jul 13, 2017	41.76	42.11	41.50	41.78	9,792,516	+0.02(+0.04%)
Jul 12, 2017	42.13	42.40	41.36	41.76	11,270,323	-0.11(-0.26%)
Jul 11, 2017	40.78	41.97	40.62	41.88	14,665,216	+1.10(+2.69%)
Jul 10, 2017	40.22	41.05	40.13	40.78	11,228,985	+0.62(+1.54%)
Jul 07, 2017	39.07	40.39	39.07	40.16	11,653,452	+1.32(+3.40%)
Jul 06, 2017	38.48	39.28	38.33	38.84	12,938,419	-0.01(-0.02%)
Jul 05, 2017	38.08	38.95	38.05	38.85	11,863,334	+1.02(+2.71%)

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.