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 (%)
Sep 29, 2023	139.43	140.76	137.29	137.67	4,474,608	+0.23(+0.17%)
Sep 28, 2023	133.92	139.01	133.52	137.44	5,371,985	+3.14(+2.34%)
Sep 27, 2023	134.46	135.30	132.35	134.30	6,333,757	+0.97(+0.73%)
Sep 26, 2023	134.84	135.26	132.79	133.32	5,372,120	-2.50(-1.84%)
Sep 25, 2023	135.12	135.84	134.69	135.82	5,189,494	+0.42(+0.31%)
Sep 22, 2023	136.22	137.53	134.98	135.40	5,331,578	+0.97(+0.72%)
Sep 21, 2023	134.26	136.74	134.17	134.43	5,271,053	-1.77(-1.30%)
Sep 20, 2023	137.98	138.87	136.12	136.20	5,840,654	-0.74(-0.54%)
Sep 19, 2023	138.92	139.12	135.90	136.93	6,401,843	-2.55(-1.82%)
Sep 18, 2023	137.10	140.18	136.74	139.48	5,639,113	+2.01(+1.46%)
Sep 15, 2023	140.06	140.42	135.94	137.47	13,732,110	-6.28(-4.37%)
Sep 14, 2023	145.58	145.88	143.13	143.75	5,707,415	-0.01(-0.01%)
Sep 13, 2023	143.40	146.28	142.99	143.76	4,651,513	+0.61(+0.42%)
Sep 12, 2023	145.21	145.61	142.91	143.16	4,493,883	-2.72(-1.87%)
Sep 11, 2023	149.15	149.15	143.23	145.88	4,168,553	-0.81(-0.56%)
Sep 08, 2023	146.89	147.66	145.35	146.70	4,498,750	-0.70(-0.47%)
Sep 07, 2023	148.38	148.65	144.31	147.39	6,758,462	-4.92(-3.23%)
Sep 06, 2023	152.38	154.38	150.69	152.31	3,127,351	-0.43(-0.28%)
Sep 05, 2023	153.10	153.95	151.46	152.74	4,290,954	-0.38(-0.25%)

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.