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 28, 2022	126.76	129.59	121.14	129.55	13,591,016	+2.25(+1.77%)
Jan 27, 2022	131.30	132.48	126.47	127.30	13,842,718	-5.31(-4.01%)
Jan 26, 2022	134.69	138.48	129.93	132.61	12,090,937	-0.22(-0.16%)
Jan 25, 2022	131.84	133.42	128.49	132.82	12,046,348	-3.41(-2.51%)
Jan 24, 2022	128.63	136.38	126.85	136.24	13,500,821	+4.14(+3.13%)
Jan 21, 2022	134.50	138.79	131.70	132.10	12,686,254	-4.00(-2.94%)
Jan 20, 2022	142.50	144.09	135.52	136.10	10,805,041	-3.83(-2.74%)
Jan 19, 2022	151.04	152.40	139.79	139.93	13,207,326	-9.09(-6.10%)
Jan 18, 2022	161.74	162.25	148.38	149.02	12,695,468	-14.32(-8.77%)
Jan 14, 2022				163.34	0	+9.60(+6.25%)
Jan 13, 2022	160.41	162.88	153.07	153.73	12,829,295	-2.32(-1.49%)
Jan 12, 2022	151.34	156.25	151.23	156.05	10,615,238	+6.94(+4.66%)
Jan 11, 2022	145.13	149.31	143.07	149.11	6,981,422	+2.80(+1.91%)
Jan 10, 2022	144.48	146.61	140.13	146.31	9,895,360	-1.19(-0.81%)
Jan 07, 2022	151.70	153.93	147.34	147.50	6,477,771	-5.41(-3.54%)
Jan 06, 2022	149.92	153.95	148.51	152.91	6,721,067	+2.54(+1.69%)
Jan 05, 2022	154.58	155.41	150.13	150.37	6,989,339	-4.52(-2.92%)
Jan 04, 2022	156.48	158.29	151.12	154.89	7,100,190	-1.53(-0.98%)

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.