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 29, 2022	101.66	104.66	101.21	104.10	5,922,904	+0.81(+0.78%)
Jul 28, 2022	101.53	103.42	98.96	103.29	6,210,083	+1.67(+1.64%)
Jul 27, 2022	98.78	102.64	98.28	101.62	7,404,984	+4.47(+4.60%)
Jul 26, 2022	98.79	99.19	96.82	97.15	5,164,720	-2.04(-2.06%)
Jul 25, 2022	98.72	99.47	97.69	99.20	4,445,492	-0.67(-0.67%)
Jul 22, 2022	101.87	102.11	99.15	99.86	5,192,670	-2.13(-2.09%)
Jul 21, 2022	101.70	102.12	99.23	102.00	5,561,431	+1.58(+1.58%)
Jul 20, 2022	95.85	101.03	95.78	100.41	8,464,094	+3.93(+4.07%)
Jul 19, 2022	93.00	96.89	92.69	96.49	8,348,238	+5.00(+5.46%)
Jul 18, 2022	94.06	94.69	90.91	91.49	5,809,161	-1.31(-1.41%)
Jul 15, 2022	90.72	92.91	88.61	92.79	8,196,888	+2.75(+3.05%)
Jul 14, 2022	86.91	90.44	84.88	90.04	8,843,336	+2.54(+2.91%)
Jul 13, 2022	84.99	88.52	84.94	87.50	5,892,346	+0.34(+0.39%)
Jul 12, 2022	87.65	88.42	86.53	87.15	5,590,312	+0.11(+0.12%)
Jul 11, 2022	87.91	88.47	86.26	87.05	5,422,469	-2.52(-2.82%)
Jul 08, 2022	88.05	90.02	87.71	89.57	4,979,270	+0.43(+0.48%)
Jul 07, 2022	87.11	89.54	87.10	89.14	7,590,128	+4.12(+4.84%)
Jul 06, 2022	84.72	85.93	83.44	85.02	5,835,945	+0.55(+0.65%)
Jul 05, 2022	81.76	84.70	81.20	84.47	9,727,494	-0.27(-0.31%)

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.