Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.34	47.34	47.34	0	-0.56(-1.16%)
Dec 28, 2017	48.05	48.29	47.69	47.90	6,082,565	+0.04(+0.08%)
Dec 27, 2017	47.54	48.00	47.20	47.86	6,433,400	+0.58(+1.23%)
Dec 26, 2017		47.63	46.69	47.28	7,982,786	-0.94(-1.94%)
Dec 22, 2017	47.92	48.38	47.51	48.21	8,733,204	+0.16(+0.33%)
Dec 21, 2017	49.25	49.37	47.98	48.05	10,288,276	-1.30(-2.63%)
Dec 20, 2017	50.11	50.24	49.01	49.35	10,743,737	+0.31(+0.62%)
Dec 19, 2017	48.94	49.48	48.46	49.04	11,496,897	-0.41(-0.82%)
Dec 18, 2017	49.23	49.58	48.86	49.45	14,363,977	+0.80(+1.64%)
Dec 15, 2017	47.76	48.97	47.37	48.66	15,738,923	+1.14(+2.40%)
Dec 14, 2017	47.23	47.98	46.83	47.52	9,653,236	+0.51(+1.08%)
Dec 13, 2017	47.05	47.30	46.83	47.01	14,962,901	+0.27(+0.57%)
Dec 12, 2017	47.69	47.91	46.74	46.74	10,307,761	-1.06(-2.23%)
Dec 11, 2017	47.76	48.34	47.20	47.80	10,516,410	+0.18(+0.37%)
Dec 08, 2017	49.08	49.81	47.41	47.63	16,339,761	-0.81(-1.66%)
Dec 07, 2017	47.87	48.70	47.54	48.43	15,843,595	+1.19(+2.53%)
Dec 06, 2017	46.18	47.48	45.47	47.24	20,814,422	+0.86(+1.86%)
Dec 05, 2017	45.79	48.06	44.68	46.38	22,707,298	+0.29(+0.62%)
Dec 04, 2017	48.21	48.47	45.63	46.09	21,547,212	-1.98(-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.