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 (%)
May 29, 2020	53.18	54.51	52.65	54.32	11,191,134	+1.46(+2.76%)
May 28, 2020	54.26	54.80	52.55	52.86	7,486,302	-1.67(-3.07%)
May 27, 2020	53.75	54.57	51.54	54.53	9,379,951	+1.22(+2.29%)
May 26, 2020	54.44	54.83	53.14	53.31	8,023,199	+0.73(+1.38%)
May 22, 2020	53.20	53.34	51.94	52.59	7,365,119	-0.61(-1.15%)
May 21, 2020	54.96	55.03	53.03	53.20	7,720,899	-1.80(-3.27%)
May 20, 2020	54.63	56.23	54.45	54.99	10,160,804	+1.58(+2.95%)
May 19, 2020	52.48	54.88	52.03	53.42	10,939,775	+1.07(+2.04%)
May 18, 2020	51.55	52.63	50.47	52.35	11,732,379	+2.23(+4.46%)
May 15, 2020	51.19	51.49	49.28	50.12	21,552,926	-2.30(-4.39%)
May 14, 2020	48.87	52.63	47.82	52.42	16,375,079	+2.33(+4.65%)
May 13, 2020	50.56	50.91	48.54	50.09	9,024,381	-0.31(-0.61%)
May 12, 2020	52.39	52.57	50.38	50.39	7,762,842	-1.62(-3.11%)
May 11, 2020	52.13	52.39	51.40	52.01	8,525,235	+0.19(+0.37%)
May 08, 2020	50.47	51.90	50.31	51.82	8,400,136	+2.47(+5.00%)
May 07, 2020	49.56	49.88	49.03	49.35	6,893,095	+0.72(+1.49%)
May 06, 2020	48.14	49.27	47.71	48.63	8,924,225	+1.59(+3.38%)
May 05, 2020	47.02	48.87	46.74	47.04	8,534,637	+1.22(+2.67%)
May 04, 2020	44.84	45.88	44.51	45.82	8,097,474	+0.66(+1.47%)

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.