Indicators

Applied Materials (NQ: AMAT )

193.99 -4.66 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.84	31.12	30.36	30.87	10,284,201	+0.34(+1.11%)
Dec 28, 2018	29.85	31.17	29.85	30.53	13,833,030	+0.78(+2.63%)
Dec 27, 2018	28.49	29.77	28.40	29.75	11,534,131	+0.86(+2.97%)
Dec 26, 2018	27.70	28.92	27.15	28.89	14,132,015	+1.56(+5.69%)
Dec 24, 2018	28.29	28.59	27.31	27.33	11,098,601	-1.24(-4.36%)
Dec 21, 2018	29.13	30.01	28.52	28.58	26,384,910	-0.56(-1.91%)
Dec 20, 2018	30.08	30.41	29.02	29.14	17,088,114	-0.59(-2.00%)
Dec 19, 2018	30.86	31.83	29.57	29.73	15,546,498	-1.65(-5.26%)
Dec 18, 2018	31.18	32.35	31.01	31.38	14,189,408	+0.58(+1.87%)
Dec 17, 2018	30.66	31.83	30.65	30.80	12,905,034	+0.02(+0.06%)
Dec 14, 2018	31.29	31.60	30.77	30.79	11,478,280	-0.82(-2.60%)
Dec 13, 2018	32.48	32.52	31.62	31.61	9,901,851	-0.64(-1.99%)
Dec 12, 2018	32.62	32.99	32.01	32.25	12,611,208	+0.17(+0.53%)
Dec 11, 2018	32.78	33.36	32.02	32.08	13,890,781	-0.14(-0.44%)
Dec 10, 2018	31.72	32.35	31.54	32.22	10,963,712	+0.50(+1.58%)
Dec 07, 2018	32.48	32.84	31.67	31.72	16,583,579	-0.99(-3.03%)
Dec 06, 2018	32.65	32.89	32.04	32.71	17,965,350	-0.70(-2.09%)
Dec 04, 2018	35.83	35.89	33.15	33.41	23,049,040	-2.74(-7.59%)

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.