Indicators

Applied Materials (NQ: AMAT )

214.03 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	35.88	36.89	35.74	36.24	12,532,867	+0.28(+0.78%)
Sep 27, 2018	35.92	36.32	35.70	35.96	7,619,201	+0.08(+0.24%)
Sep 26, 2018	35.72	36.45	35.70	35.87	11,654,659	-0.30(-0.83%)
Sep 25, 2018	36.71	36.78	36.11	36.17	9,835,762	-0.49(-1.33%)
Sep 24, 2018	36.79	37.04	36.44	36.66	11,388,769	-0.50(-1.34%)
Sep 21, 2018	36.88	37.47	36.71	37.16	22,108,278	+0.22(+0.61%)
Sep 20, 2018	36.83	37.36	36.74	36.93	13,289,763	+0.33(+0.90%)
Sep 19, 2018	36.93	37.01	36.43	36.61	8,759,572	-0.14(-0.38%)
Sep 18, 2018	36.43	36.97	36.34	36.75	10,501,241	+0.46(+1.27%)
Sep 17, 2018	36.52	36.73	36.23	36.29	11,510,168	-0.38(-1.02%)
Sep 14, 2018	36.48	37.11	36.46	36.66	11,048,167	+0.20(+0.54%)
Sep 13, 2018	36.36	36.71	36.21	36.46	14,275,524	+0.47(+1.30%)
Sep 12, 2018	35.75	36.34	35.06	36.00	18,359,510	-0.74(-2.02%)
Sep 11, 2018	36.70	37.00	36.11	36.74	15,695,084	-0.39(-1.06%)
Sep 10, 2018	37.60	37.77	36.94	37.13	16,593,754	-0.23(-0.63%)
Sep 07, 2018	37.51	37.88	37.16	37.36	12,702,230	-0.39(-1.04%)
Sep 06, 2018	39.36	39.57	37.73	37.76	24,088,256	-2.09(-5.25%)
Sep 05, 2018	39.66	39.92	39.31	39.85	16,021,441	-0.11(-0.28%)

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.