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 (%)
Sep 29, 2017	46.78	48.34	46.75	48.17	22,720,074	+1.36(+2.90%)
Sep 28, 2017	45.24	47.05	44.99	46.81	23,901,754	+1.65(+3.64%)
Sep 27, 2017	43.21	45.97	43.16	45.16	22,019,668	+2.70(+6.36%)
Sep 26, 2017	43.05	43.33	42.15	42.46	11,989,680	-0.38(-0.88%)
Sep 25, 2017	43.94	44.05	42.51	42.84	12,376,577	-1.33(-3.01%)
Sep 22, 2017	43.36	44.30	43.31	44.17	6,345,639	+0.57(+1.31%)
Sep 21, 2017	43.75	43.95	43.24	43.60	9,228,729	-0.12(-0.27%)
Sep 20, 2017	44.73	44.73	43.26	43.72	11,918,785	-0.91(-2.03%)
Sep 19, 2017	44.41	44.85	44.00	44.62	10,149,462	+0.19(+0.44%)
Sep 18, 2017	44.20	44.87	44.14	44.43	12,129,003	+0.84(+1.93%)
Sep 15, 2017	43.43	44.10	43.34	43.59	15,011,122	+0.08(+0.19%)
Sep 14, 2017	42.52	43.79	42.33	43.51	13,343,612	+0.86(+2.02%)
Sep 13, 2017	42.63	42.92	42.10	42.65	8,111,491	+0.43(+1.03%)
Sep 12, 2017	42.39	42.55	41.95	42.21	7,823,732	+0.06(+0.15%)
Sep 11, 2017	41.51	42.34	41.47	42.15	9,616,915	+1.14(+2.77%)
Sep 08, 2017	41.80	41.84	40.80	41.01	8,791,019	-0.80(-1.92%)
Sep 07, 2017	41.55	41.98	41.23	41.81	8,966,951	+0.45(+1.10%)
Sep 06, 2017	41.33	41.57	40.89	41.36	13,103,566	+0.23(+0.56%)
Sep 05, 2017	41.27	41.57	40.57	41.13	9,947,872	-0.57(-1.37%)

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.