Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.33	31.49	31.14	31.43	10,317,929	-0.08(-0.26%)
Jan 30, 2017	31.93	31.96	30.99	31.51	12,185,906	-0.64(-2.00%)
Jan 27, 2017	31.44	32.24	31.40	32.16	12,047,555	+0.97(+3.12%)
Jan 26, 2017	31.59	31.63	31.06	31.18	10,215,386	-0.40(-1.28%)
Jan 25, 2017	31.48	31.96	31.40	31.59	13,310,701	+0.36(+1.15%)
Jan 24, 2017	31.10	31.39	31.09	31.23	10,540,730	+0.26(+0.83%)
Jan 23, 2017	30.98	31.38	30.80	30.97	7,885,509	-0.08(-0.27%)
Jan 20, 2017	31.13	31.37	30.99	31.05	9,340,606	+0.08(+0.27%)
Jan 19, 2017	30.93	31.32	30.90	30.97	9,081,029	+0.06(+0.18%)
Jan 18, 2017	30.91	31.20	30.77	30.92	11,560,288	+0.36(+1.17%)
Jan 17, 2017	31.01	31.05	30.37	30.56	7,005,194	-0.45(-1.45%)
Jan 13, 2017		31.01	31.01	31.01	0	+0.44(+1.44%)
Jan 12, 2017	30.51	30.60	29.92	30.57	7,065,565	-0.15(-0.48%)
Jan 11, 2017	30.48	30.72	30.10	30.71	11,572,188	+0.31(+1.03%)
Jan 10, 2017	30.16	30.47	30.05	30.40	9,524,094	+0.32(+1.07%)
Jan 09, 2017	29.61	30.35	29.56	30.08	10,101,790	+0.68(+2.31%)
Jan 06, 2017	29.40	29.58	29.24	29.40	7,697,202	-0.06(-0.19%)
Jan 05, 2017	29.64	29.73	29.28	29.46	7,943,824	-0.13(-0.43%)
Jan 04, 2017	29.45	29.83	29.42	29.59	10,292,372	+0.28(+0.94%)

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.