Indicators

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.68	55.87	55.32	55.49	3,031,819	-0.37(-0.67%)
Nov 27, 2019	55.48	55.96	55.34	55.87	5,950,329	+0.64(+1.16%)
Nov 26, 2019	55.85	55.99	54.71	55.23	10,698,671	-0.63(-1.13%)
Nov 25, 2019	54.27	55.99	54.21	55.86	11,679,194	+2.24(+4.18%)
Nov 22, 2019	54.21	54.76	53.13	53.61	9,001,869	-0.48(-0.89%)
Nov 21, 2019	54.29	56.02	53.34	54.09	14,536,515	-3.08(-5.38%)
Nov 20, 2019	57.53	57.92	56.62	57.17	12,559,655	-1.04(-1.78%)
Nov 19, 2019	59.50	59.86	58.12	58.21	10,351,283	-1.35(-2.26%)
Nov 18, 2019	59.11	60.24	58.61	59.55	10,902,233	+0.28(+0.47%)
Nov 15, 2019	57.62	60.10	57.52	59.28	29,725,222	+4.87(+8.95%)
Nov 14, 2019	54.58	54.63	53.97	54.40	8,623,552	-0.15(-0.28%)
Nov 13, 2019	53.59	54.81	53.50	54.56	5,978,661	+0.67(+1.24%)
Nov 12, 2019	54.44	54.68	53.68	53.89	5,355,778	-0.16(-0.30%)
Nov 11, 2019	53.27	54.18	53.06	54.05	5,916,427	+0.53(+1.00%)
Nov 08, 2019	53.20	53.62	52.66	53.52	3,469,574	+0.09(+0.16%)
Nov 07, 2019	53.78	53.96	53.13	53.43	4,697,682	+0.11(+0.22%)
Nov 06, 2019	53.11	53.37	52.45	53.32	4,152,168	-0.06(-0.11%)
Nov 05, 2019	53.57	53.75	53.08	53.37	4,039,151	+0.13(+0.25%)
Nov 04, 2019	53.51	53.87	52.86	53.24	4,345,924	+0.27(+0.50%)

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.