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 (%)
Nov 30, 2015	16.90	17.08	16.88	16.94	13,210,723	+0.14(+0.81%)
Nov 27, 2015	16.62	16.91	16.60	16.81	5,552,201	+0.15(+0.92%)
Nov 25, 2015	16.66	16.66	16.66	16.66	13,687,863	+0.06(+0.38%)
Nov 24, 2015	16.21	16.74	16.20	16.59	13,163,723	+0.23(+1.38%)
Nov 23, 2015	16.09	16.68	16.09	16.37	9,001,044	-0.05(-0.27%)
Nov 20, 2015	16.51	16.57	16.24	16.41	15,121,627	-0.02(-0.11%)
Nov 19, 2015	16.43	16.63	16.38	16.43	14,369,404	+0.06(+0.39%)
Nov 18, 2015	16.10	16.41	16.09	16.37	14,081,519	+0.28(+1.77%)
Nov 17, 2015	15.94	16.16	15.82	16.08	17,303,858	+0.16(+0.99%)
Nov 16, 2015	15.39	15.97	15.28	15.92	17,679,024	+0.45(+2.90%)
Nov 13, 2015	15.37	15.71	15.13	15.48	22,364,070	+0.64(+4.30%)
Nov 12, 2015	14.98	15.11	14.81	14.84	20,854,240	-0.23(-1.55%)
Nov 11, 2015	15.12	15.16	14.90	15.07	7,864,356	+0.03(+0.18%)
Nov 10, 2015	14.95	15.11	14.89	15.04	10,473,730	-0.04(-0.30%)
Nov 09, 2015	15.05	15.30	14.94	15.09	14,363,479	-0.22(-1.41%)
Nov 06, 2015	15.06	15.31	14.93	15.31	12,406,912	+0.22(+1.43%)
Nov 05, 2015	15.18	15.27	14.97	15.09	10,782,977	-0.05(-0.36%)
Nov 04, 2015	15.18	15.29	15.10	15.14	12,437,862	-0.12(-0.76%)
Nov 03, 2015	15.17	15.31	15.04	15.26	10,945,956	+0.10(+0.65%)

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.