Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.28	24.37	23.90	24.01	9,639,813	-0.30(-1.24%)
Jul 28, 2016	24.50	24.62	24.28	24.32	9,019,684	-0.26(-1.04%)
Jul 27, 2016	24.55	24.77	24.32	24.57	11,189,170	+0.08(+0.34%)
Jul 26, 2016	24.35	24.51	24.17	24.49	13,001,968	+0.29(+1.21%)
Jul 25, 2016	24.15	24.28	23.98	24.20	7,509,425	+0.11(+0.46%)
Jul 22, 2016	24.11	24.12	23.82	24.09	5,793,452	+0.13(+0.53%)
Jul 21, 2016	24.31	24.35	23.80	23.96	16,025,141	-0.38(-1.58%)
Jul 20, 2016	24.27	24.45	24.13	24.34	10,738,871	+0.24(+0.99%)
Jul 19, 2016	24.21	24.50	24.04	24.11	17,512,202	-0.19(-0.79%)
Jul 18, 2016	24.23	24.33	24.08	24.30	14,748,707	+0.24(+0.99%)
Jul 15, 2016	23.89	24.06	23.70	24.06	12,737,782	+0.22(+0.92%)
Jul 14, 2016	23.82	23.97	23.51	23.84	16,298,632	+0.17(+0.73%)
Jul 13, 2016	23.28	23.72	23.22	23.67	17,504,594	+0.46(+1.97%)
Jul 12, 2016	23.13	23.26	22.96	23.21	11,629,382	+0.24(+1.03%)
Jul 11, 2016	22.84	23.11	22.83	22.97	12,070,848	+0.20(+0.88%)
Jul 08, 2016	22.38	22.80	22.19	22.77	15,488,499	+0.58(+2.63%)
Jul 07, 2016	21.94	22.34	21.92	22.19	11,009,703	+0.41(+1.89%)
Jul 05, 2016	21.69	21.80	21.46	21.78	9,575,812	-0.05(-0.21%)

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.