Indicators

Applied Materials (NQ: AMAT )

193.99 -4.66 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.78	80.36	78.53	80.25	7,751,266	-0.18(-0.22%)
Nov 27, 2020	79.60	81.27	79.47	80.42	3,184,351	+1.48(+1.87%)
Nov 25, 2020	80.65	80.77	78.88	78.94	5,671,952	-1.76(-2.18%)
Nov 24, 2020	78.81	80.89	77.66	80.71	9,794,800	+2.38(+3.04%)
Nov 23, 2020	74.89	78.40	74.89	78.32	9,027,701	+3.67(+4.92%)
Nov 20, 2020	75.11	76.44	74.61	74.65	7,821,302	-0.51(-0.68%)
Nov 19, 2020	73.22	75.41	72.49	75.16	9,237,796	+1.50(+2.03%)
Nov 18, 2020	72.67	74.60	72.57	73.66	10,936,523	+1.52(+2.10%)
Nov 17, 2020	71.55	72.34	70.87	72.14	5,606,020	-0.11(-0.15%)
Nov 16, 2020	70.79	72.30	70.41	72.25	8,352,068	+1.62(+2.29%)
Nov 13, 2020	70.11	71.73	69.36	70.63	10,496,488	+2.92(+4.31%)
Nov 12, 2020	68.74	69.02	67.35	67.71	8,806,265	-1.32(-1.91%)
Nov 11, 2020	68.10	69.55	67.79	69.03	8,315,230	+1.72(+2.55%)
Nov 10, 2020	68.83	69.35	67.03	67.31	8,459,274	-1.85(-2.68%)
Nov 09, 2020	71.01	73.66	69.13	69.17	10,465,300	+0.75(+1.09%)
Nov 06, 2020	66.84	68.74	66.30	68.42	8,906,186	+0.56(+0.83%)
Nov 05, 2020	64.02	67.96	63.94	67.86	13,518,034	+4.94(+7.85%)
Nov 04, 2020	61.54	63.24	60.27	62.92	10,102,474	+2.94(+4.90%)
Nov 03, 2020	59.16	60.57	59.16	59.98	10,272,571	+1.46(+2.49%)

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.