Indicators

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	107.56	110.13	107.21	110.06	6,662,364	+3.25(+3.04%)
Jan 30, 2023	109.27	109.54	106.58	106.81	7,447,022	-4.25(-3.82%)
Jan 27, 2023	111.17	112.43	109.28	111.05	8,819,102	-3.04(-2.67%)
Jan 26, 2023	112.93	114.27	110.82	114.09	5,874,534	+1.61(+1.43%)
Jan 25, 2023	109.56	112.97	108.00	112.48	6,028,154	+0.95(+0.85%)
Jan 24, 2023	112.01	112.60	111.03	111.54	3,556,221	-1.15(-1.02%)
Jan 23, 2023	107.14	113.43	107.11	112.69	7,767,399	+4.45(+4.11%)
Jan 20, 2023	105.43	108.36	105.12	108.24	5,144,623	+3.44(+3.29%)
Jan 19, 2023	108.08	108.23	104.73	104.80	5,393,425	-3.49(-3.23%)
Jan 18, 2023	109.34	110.95	108.17	108.29	5,443,487	+0.29(+0.26%)
Jan 17, 2023	107.99	109.21	106.39	108.00	4,911,062	-0.55(-0.51%)
Jan 13, 2023	106.15	108.78	106.13	108.56	5,753,214	-0.23(-0.21%)
Jan 12, 2023	109.16	110.45	105.85	108.78	5,398,364	+0.14(+0.13%)
Jan 11, 2023	105.31	108.77	105.16	108.64	5,603,476	+1.99(+1.87%)
Jan 10, 2023	104.78	106.80	104.50	106.65	4,698,393	+1.53(+1.46%)
Jan 09, 2023	104.19	107.36	102.82	105.12	6,292,802	+2.19(+2.12%)
Jan 06, 2023	98.71	103.51	97.31	102.94	7,335,989	+6.27(+6.49%)
Jan 05, 2023	96.58	97.96	96.11	96.66	4,616,400	-1.37(-1.40%)
Jan 04, 2023	96.95	98.34	95.94	98.03	6,370,840	+2.55(+2.67%)

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.