Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	194.35	195.53	189.47	192.16	14,308,243	-4.55(-2.31%)
Sep 19, 2024	194.55	198.33	192.91	196.71	7,324,831	+10.57(+5.68%)
Sep 18, 2024	190.76	191.66	185.75	186.14	4,266,348	-2.45(-1.30%)
Sep 17, 2024	189.50	190.50	185.98	188.59	4,025,256	+1.01(+0.54%)
Sep 16, 2024	185.00	187.91	183.14	187.58	5,915,509	-0.89(-0.47%)
Sep 13, 2024	185.30	188.80	184.95	188.47	4,851,261	+5.26(+2.87%)
Sep 12, 2024	184.36	185.13	180.05	183.21	8,012,618	-2.73(-1.47%)
Sep 11, 2024	180.24	186.41	175.41	185.94	8,186,518	+7.89(+4.43%)
Sep 10, 2024	177.97	178.51	174.11	178.05	5,366,794	+0.50(+0.28%)
Sep 09, 2024	177.10	178.55	174.57	177.55	7,492,027	+2.80(+1.60%)
Sep 06, 2024	179.50	180.71	173.39	174.75	8,887,952	-5.49(-3.05%)
Sep 05, 2024	179.04	183.74	177.89	180.24	6,493,376	-2.14(-1.17%)
Sep 04, 2024	179.99	184.32	177.43	182.38	6,376,479	-0.99(-0.54%)

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.