Indicators

Applied Materials (NQ: AMAT )

218.85 -0.95 (-0.43%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	35.82	36.82	35.68	36.17	12,555,716	+0.28(+0.78%)
Sep 27, 2018	35.86	36.26	35.63	35.89	7,633,093	+0.08(+0.24%)
Sep 26, 2018	35.66	36.38	35.64	35.81	11,675,908	-0.30(-0.83%)
Sep 25, 2018	36.64	36.72	36.04	36.11	9,853,694	-0.49(-1.33%)
Sep 24, 2018	36.73	36.97	36.37	36.59	11,409,533	-0.50(-1.34%)
Sep 21, 2018	36.81	37.40	36.64	37.09	22,148,586	+0.22(+0.61%)
Sep 20, 2018	36.76	37.29	36.67	36.87	13,313,993	+0.33(+0.90%)
Sep 19, 2018	36.87	36.94	36.36	36.54	8,775,542	-0.14(-0.38%)
Sep 18, 2018	36.36	36.90	36.28	36.68	10,520,386	+0.46(+1.27%)
Sep 17, 2018	36.45	36.66	36.16	36.22	11,531,153	-0.37(-1.02%)
Sep 14, 2018	36.42	37.04	36.39	36.59	11,068,310	+0.20(+0.54%)
Sep 13, 2018	36.30	36.64	36.15	36.40	14,301,551	+0.47(+1.30%)
Sep 12, 2018	35.69	36.28	34.99	35.93	18,392,984	-0.74(-2.02%)
Sep 11, 2018	36.63	36.93	36.04	36.67	15,723,699	-0.39(-1.06%)
Sep 10, 2018	37.53	37.70	36.88	37.06	16,624,007	-0.23(-0.63%)
Sep 07, 2018	37.44	37.81	37.09	37.30	12,725,388	-0.39(-1.04%)
Sep 06, 2018	39.29	39.50	37.66	37.69	24,132,174	-2.09(-5.25%)
Sep 05, 2018	39.59	39.85	39.23	39.78	16,050,651	-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.