Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Dec 31, 2018	30.79	31.06	30.31	30.81	10,302,951	+0.34(+1.11%)
Dec 28, 2018	29.80	31.12	29.80	30.48	13,858,250	+0.78(+2.63%)
Dec 27, 2018	28.44	29.71	28.35	29.69	11,555,159	+0.86(+2.97%)
Dec 26, 2018	27.65	28.87	27.10	28.84	14,157,780	+1.55(+5.69%)
Dec 24, 2018	28.24	28.54	27.26	27.29	11,118,836	-1.24(-4.36%)
Dec 21, 2018	29.07	29.96	28.47	28.53	26,433,014	-0.56(-1.91%)
Dec 20, 2018	30.02	30.35	28.97	29.08	17,119,270	-0.59(-2.00%)
Dec 19, 2018	30.80	31.77	29.52	29.68	15,574,842	-1.65(-5.26%)
Dec 18, 2018	31.12	32.29	30.96	31.32	14,215,278	+0.57(+1.87%)
Dec 17, 2018	30.61	31.77	30.60	30.75	12,928,562	+0.02(+0.06%)
Dec 14, 2018	31.24	31.54	30.71	30.73	11,499,207	-0.82(-2.60%)
Dec 13, 2018	32.42	32.46	31.56	31.55	9,919,904	-0.64(-1.99%)
Dec 12, 2018	32.56	32.93	31.95	32.19	12,634,200	+0.17(+0.53%)
Dec 11, 2018	32.72	33.30	31.96	32.02	13,916,107	-0.14(-0.44%)
Dec 10, 2018	31.66	32.29	31.48	32.16	10,983,701	+0.50(+1.58%)
Dec 07, 2018	32.42	32.78	31.61	31.66	16,613,814	-0.99(-3.03%)
Dec 06, 2018	32.59	32.83	31.98	32.65	17,998,104	-0.70(-2.09%)
Dec 04, 2018	35.77	35.83	33.09	33.35	23,091,062	-2.74(-7.59%)

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.