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, 2017		47.43	47.43	47.43	0	-0.56(-1.16%)
Dec 28, 2017	48.14	48.38	47.78	47.98	6,071,496	+0.04(+0.08%)
Dec 27, 2017	47.63	48.09	47.29	47.95	6,421,693	+0.58(+1.23%)
Dec 26, 2017		47.71	46.78	47.36	7,968,259	-0.94(-1.94%)
Dec 22, 2017	48.01	48.47	47.59	48.30	8,717,311	+0.16(+0.33%)
Dec 21, 2017	49.34	49.46	48.07	48.14	10,269,554	-1.30(-2.63%)
Dec 20, 2017	50.20	50.33	49.10	49.44	10,724,185	+0.31(+0.62%)
Dec 19, 2017	49.03	49.57	48.55	49.13	11,475,975	-0.41(-0.82%)
Dec 18, 2017	49.32	49.67	48.95	49.54	14,337,837	+0.80(+1.64%)
Dec 15, 2017	47.84	49.06	47.45	48.74	15,710,281	+1.14(+2.40%)
Dec 14, 2017	47.32	48.07	46.92	47.60	9,635,669	+0.51(+1.08%)
Dec 13, 2017	47.14	47.39	46.92	47.09	14,935,671	+0.27(+0.57%)
Dec 12, 2017	47.78	48.00	46.82	46.82	10,289,003	-1.07(-2.23%)
Dec 11, 2017	47.84	48.43	47.29	47.89	10,497,272	+0.18(+0.37%)
Dec 08, 2017	49.17	49.90	47.49	47.71	16,310,025	-0.81(-1.66%)
Dec 07, 2017	47.96	48.79	47.63	48.52	15,814,763	+1.20(+2.53%)
Dec 06, 2017	46.27	47.57	45.55	47.33	20,776,544	+0.86(+1.86%)
Dec 05, 2017	45.88	48.15	44.76	46.46	22,665,976	+0.29(+0.62%)
Dec 04, 2017	48.30	48.56	45.71	46.17	21,508,000	-1.99(-4.12%)

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.