Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.44	47.44	47.44	0	-0.56(-1.16%)
Dec 28, 2017	48.15	48.39	47.79	47.99	6,070,314	+0.04(+0.08%)
Dec 27, 2017	47.64	48.10	47.30	47.96	6,420,443	+0.58(+1.23%)
Dec 26, 2017		47.72	46.79	47.37	7,966,708	-0.94(-1.94%)
Dec 22, 2017	48.02	48.48	47.60	48.31	8,715,615	+0.16(+0.33%)
Dec 21, 2017	49.35	49.47	48.08	48.15	10,267,555	-1.30(-2.63%)
Dec 20, 2017	50.21	50.34	49.11	49.45	10,722,098	+0.31(+0.62%)
Dec 19, 2017	49.04	49.58	48.56	49.14	11,473,741	-0.41(-0.82%)
Dec 18, 2017	49.33	49.68	48.96	49.55	14,335,047	+0.80(+1.64%)
Dec 15, 2017	47.85	49.07	47.46	48.75	15,707,224	+1.14(+2.40%)
Dec 14, 2017	47.33	48.08	46.93	47.61	9,633,794	+0.51(+1.08%)
Dec 13, 2017	47.15	47.40	46.93	47.10	14,932,764	+0.27(+0.57%)
Dec 12, 2017	47.79	48.01	46.83	46.83	10,287,000	-1.07(-2.23%)
Dec 11, 2017	47.85	48.44	47.30	47.90	10,495,229	+0.18(+0.37%)
Dec 08, 2017	49.18	49.91	47.50	47.72	16,306,851	-0.81(-1.66%)
Dec 07, 2017	47.97	48.80	47.64	48.53	15,811,685	+1.20(+2.53%)
Dec 06, 2017	46.28	47.57	45.56	47.33	20,772,500	+0.86(+1.86%)
Dec 05, 2017	45.89	48.16	44.77	46.47	22,661,564	+0.29(+0.62%)
Dec 04, 2017	48.31	48.57	45.72	46.18	21,503,814	-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.