Indicators

Applied Materials (NQ: AMAT )

193.99 -4.66 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	162.83	163.28	160.43	161.80	2,986,430	-1.05(-0.64%)
Dec 28, 2023	164.72	164.73	162.57	162.84	2,914,588	-1.09(-0.66%)
Dec 27, 2023	164.26	164.71	163.25	163.93	3,324,512	-0.07(-0.04%)
Dec 26, 2023	162.03	164.69	161.83	164.00	2,524,532	+2.23(+1.38%)
Dec 22, 2023	161.33	162.72	160.57	161.78	2,775,320	+0.66(+0.41%)
Dec 21, 2023	160.73	161.55	159.31	161.12	4,265,109	+4.46(+2.85%)
Dec 20, 2023	160.54	161.73	156.56	156.66	5,495,913	-5.40(-3.33%)
Dec 19, 2023	160.31	162.46	159.75	162.06	4,964,021	+1.97(+1.23%)
Dec 18, 2023	160.62	161.07	157.46	160.09	4,780,117	-1.59(-0.98%)
Dec 15, 2023	161.94	163.93	161.21	161.68	8,592,392	+0.21(+0.13%)
Dec 14, 2023	157.50	162.78	157.44	161.47	7,410,718	+4.74(+3.03%)
Dec 13, 2023	156.76	158.11	154.36	156.72	5,569,505	-0.23(-0.15%)
Dec 12, 2023	154.88	157.91	154.38	156.95	5,714,096	+2.08(+1.34%)
Dec 11, 2023	148.96	155.40	148.88	154.88	6,955,944	+7.41(+5.02%)
Dec 08, 2023	147.17	148.56	145.74	147.47	4,998,655	-0.67(-0.45%)
Dec 07, 2023	146.71	148.29	144.32	148.14	5,702,393	+3.68(+2.55%)
Dec 06, 2023	148.43	148.47	144.44	144.46	4,497,587	-1.45(-0.99%)
Dec 05, 2023	146.28	147.22	144.97	145.90	5,213,983	-2.12(-1.43%)
Dec 04, 2023	149.79	150.41	145.41	148.02	5,868,742	-3.31(-2.19%)

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.