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 29, 2016	15.20	15.97	15.20	15.94	20,928,178	+0.88(+5.82%)
Jan 28, 2016	15.56	15.80	15.05	15.06	19,378,168	-0.37(-2.40%)
Jan 27, 2016	15.62	15.82	15.33	15.43	13,941,877	-0.23(-1.50%)
Jan 26, 2016	15.39	15.78	15.35	15.67	17,483,784	+0.40(+2.60%)
Jan 25, 2016	15.35	15.49	15.26	15.27	10,202,455	-0.13(-0.82%)
Jan 22, 2016	15.51	15.67	15.22	15.39	15,528,601	+0.22(+1.43%)
Jan 21, 2016	14.94	15.44	14.68	15.18	19,595,064	+0.40(+2.69%)
Jan 20, 2016	14.74	14.97	14.41	14.78	30,852,612	-0.07(-0.49%)
Jan 19, 2016	14.77	15.13	14.73	14.85	23,782,158	+0.33(+2.30%)
Jan 15, 2016	14.40	14.52	14.52	14.52	28,089,278	-0.66(-4.34%)
Jan 14, 2016	14.77	15.38	14.63	15.18	23,161,420	+0.55(+3.77%)
Jan 13, 2016	15.28	15.44	14.46	14.63	29,571,574	-0.50(-3.28%)
Jan 12, 2016	15.29	15.53	14.96	15.12	15,442,704	+0.06(+0.42%)
Jan 11, 2016	15.33	15.39	14.81	15.06	25,926,922	-0.10(-0.66%)
Jan 08, 2016	15.56	15.58	14.92	15.16	34,302,468	-0.38(-2.44%)
Jan 07, 2016	15.62	15.90	15.37	15.54	18,830,354	-0.47(-2.93%)
Jan 06, 2016	16.41	16.46	15.57	16.01	31,771,138	-0.69(-4.11%)
Jan 05, 2016	16.68	16.82	16.51	16.70	10,457,907	+0.02(+0.11%)

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.