Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.33	47.96	47.04	47.65	7,100,261	+0.45(+0.95%)
Sep 27, 2019	48.82	49.14	46.94	47.20	11,734,907	-2.60(-5.22%)
Sep 26, 2019	49.82	50.10	49.48	49.80	5,143,594	+0.19(+0.39%)
Sep 25, 2019	48.37	49.77	48.22	49.61	5,747,115	+0.75(+1.54%)
Sep 24, 2019	49.68	50.21	48.58	48.85	7,425,415	-0.57(-1.16%)
Sep 23, 2019	48.56	49.63	48.51	49.43	5,731,319	+0.76(+1.57%)
Sep 20, 2019	49.56	49.68	48.58	48.66	12,201,111	-0.69(-1.39%)
Sep 19, 2019	50.13	50.25	49.06	49.35	6,333,889	-0.39(-0.79%)
Sep 18, 2019	48.95	49.75	48.73	49.74	8,298,337	+0.85(+1.74%)
Sep 17, 2019	48.27	48.95	48.16	48.89	5,737,225	+0.19(+0.39%)
Sep 16, 2019	48.43	49.15	48.01	48.70	5,407,490	-0.33(-0.68%)
Sep 13, 2019	49.41	49.64	48.74	49.04	6,338,265	+0.10(+0.20%)
Sep 12, 2019	49.32	49.52	48.74	48.94	6,546,802	-0.30(-0.60%)
Sep 11, 2019	48.16	49.25	47.76	49.24	8,478,001	+1.31(+2.73%)
Sep 10, 2019	48.11	48.22	47.38	47.93	7,647,710	-0.45(-0.93%)
Sep 09, 2019	48.02	48.50	47.71	48.38	6,967,687	+0.53(+1.12%)
Sep 06, 2019	48.20	48.22	47.56	47.84	7,239,782	-0.24(-0.50%)
Sep 05, 2019	48.19	49.40	48.01	48.08	10,907,264	+0.80(+1.70%)
Sep 04, 2019	46.38	47.33	46.22	47.28	10,710,297	+1.81(+3.99%)

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.