Indicators

Applied Materials (NQ: AMAT )

207.82 +1.19 (+0.58%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.27	24.37	23.89	24.01	9,641,689	-0.30(-1.24%)
Jul 28, 2016	24.49	24.61	24.27	24.31	9,021,439	-0.26(-1.04%)
Jul 27, 2016	24.55	24.76	24.31	24.57	11,191,348	+0.08(+0.34%)
Jul 26, 2016	24.35	24.50	24.17	24.49	13,004,498	+0.29(+1.21%)
Jul 25, 2016	24.15	24.27	23.97	24.19	7,510,886	+0.11(+0.46%)
Jul 22, 2016	24.10	24.12	23.82	24.08	5,794,579	+0.13(+0.53%)
Jul 21, 2016	24.30	24.35	23.80	23.96	16,028,260	-0.38(-1.58%)
Jul 20, 2016	24.27	24.44	24.13	24.34	10,740,961	+0.24(+0.99%)
Jul 19, 2016	24.20	24.49	24.04	24.10	17,515,610	-0.19(-0.79%)
Jul 18, 2016	24.23	24.33	24.07	24.29	14,751,578	+0.24(+0.99%)
Jul 15, 2016	23.88	24.06	23.70	24.06	12,740,261	+0.22(+0.92%)
Jul 14, 2016	23.82	23.96	23.51	23.84	16,301,804	+0.17(+0.73%)
Jul 13, 2016	23.28	23.72	23.22	23.66	17,508,000	+0.46(+1.97%)
Jul 12, 2016	23.12	23.25	22.95	23.21	11,631,646	+0.24(+1.03%)
Jul 11, 2016	22.83	23.11	22.83	22.97	12,073,197	+0.20(+0.88%)
Jul 08, 2016	22.38	22.80	22.18	22.77	15,491,514	+0.58(+2.63%)
Jul 07, 2016	21.94	22.34	21.92	22.18	11,011,845	+0.41(+1.89%)
Jul 05, 2016	21.69	21.80	21.45	21.77	9,577,675	-0.05(-0.21%)

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.