Indicators

Applied Materials (NQ: AMAT )

214.03 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.98	42.02	40.67	40.94	12,033,148	-0.87(-2.08%)
Jul 28, 2017	42.41	42.51	41.50	41.81	10,372,161	-0.73(-1.72%)
Jul 27, 2017	43.89	43.98	41.86	42.54	18,425,724	-1.30(-2.97%)
Jul 26, 2017	43.07	43.86	42.99	43.85	9,912,819	+0.97(+2.26%)
Jul 25, 2017	43.09	43.12	42.37	42.88	7,867,257	-0.35(-0.81%)
Jul 24, 2017	43.13	43.45	43.02	43.23	9,193,823	-0.03(-0.06%)
Jul 21, 2017	43.23	43.39	42.72	43.25	8,159,239	-0.41(-0.93%)
Jul 20, 2017		43.74	42.86	43.66	9,502,868	+0.06(+0.15%)
Jul 19, 2017	43.34	43.62	43.19	43.60	10,317,276	+0.52(+1.20%)
Jul 18, 2017	42.52	43.09	42.21	43.08	7,136,024	+0.43(+1.02%)
Jul 17, 2017	42.69	42.92	42.21	42.64	8,311,184	+0.03(+0.06%)
Jul 14, 2017	41.93	42.63	41.91	42.62	8,750,376	+0.76(+1.81%)
Jul 13, 2017	41.84	42.19	41.57	41.86	9,774,695	+0.02(+0.04%)
Jul 12, 2017	42.21	42.48	41.43	41.84	11,249,813	-0.11(-0.26%)
Jul 11, 2017	40.85	42.04	40.69	41.95	14,638,527	+1.10(+2.69%)
Jul 10, 2017	40.29	41.12	40.21	40.85	11,208,550	+0.62(+1.54%)
Jul 07, 2017	39.14	40.47	39.14	40.23	11,632,245	+1.32(+3.40%)
Jul 06, 2017	38.55	39.35	38.40	38.91	12,914,873	-0.01(-0.02%)
Jul 05, 2017	38.14	39.02	38.12	38.92	11,841,745	+1.03(+2.71%)

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.