Indicators

Applied Materials (NQ: AMAT )

209.40 +3.07 (+1.49%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.99	42.02	40.68	40.95	12,030,805	-0.87(-2.08%)
Jul 28, 2017	42.42	42.51	41.51	41.82	10,370,142	-0.73(-1.72%)
Jul 27, 2017	43.90	43.98	41.87	42.55	18,422,136	-1.30(-2.97%)
Jul 26, 2017	43.08	43.87	42.99	43.85	9,910,889	+0.97(+2.26%)
Jul 25, 2017	43.10	43.13	42.38	42.88	7,865,725	-0.35(-0.81%)
Jul 24, 2017	43.14	43.46	43.03	43.24	9,192,033	-0.03(-0.06%)
Jul 21, 2017	43.24	43.40	42.73	43.26	8,157,650	-0.41(-0.93%)
Jul 20, 2017		43.75	42.87	43.67	9,501,018	+0.06(+0.15%)
Jul 19, 2017	43.35	43.63	43.20	43.60	10,315,268	+0.52(+1.20%)
Jul 18, 2017	42.53	43.10	42.22	43.09	7,134,634	+0.43(+1.02%)
Jul 17, 2017	42.70	42.93	42.22	42.65	8,309,566	+0.03(+0.06%)
Jul 14, 2017	41.94	42.63	41.91	42.63	8,748,673	+0.76(+1.81%)
Jul 13, 2017	41.85	42.20	41.58	41.87	9,772,792	+0.02(+0.04%)
Jul 12, 2017	42.22	42.49	41.44	41.85	11,247,623	-0.11(-0.26%)
Jul 11, 2017	40.86	42.05	40.70	41.96	14,635,677	+1.10(+2.69%)
Jul 10, 2017	40.30	41.13	40.21	40.86	11,206,367	+0.62(+1.54%)
Jul 07, 2017	39.15	40.48	39.15	40.24	11,629,980	+1.32(+3.40%)
Jul 06, 2017	38.56	39.36	38.41	38.92	12,912,358	-0.01(-0.02%)
Jul 05, 2017	38.15	39.03	38.12	38.93	11,839,439	+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.