Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.39	31.55	31.20	31.49	10,297,147	-0.08(-0.26%)
Jan 30, 2017	31.99	32.03	31.05	31.58	12,161,362	-0.64(-2.00%)
Jan 27, 2017	31.50	32.30	31.47	32.22	12,023,289	+0.97(+3.12%)
Jan 26, 2017	31.65	31.70	31.13	31.25	10,194,811	-0.40(-1.28%)
Jan 25, 2017	31.54	32.03	31.47	31.65	13,283,891	+0.36(+1.15%)
Jan 24, 2017	31.16	31.46	31.15	31.29	10,519,499	+0.26(+0.83%)
Jan 23, 2017	31.04	31.45	30.86	31.03	7,869,626	-0.08(-0.27%)
Jan 20, 2017	31.19	31.43	31.05	31.12	9,321,793	+0.08(+0.27%)
Jan 19, 2017	30.99	31.38	30.96	31.03	9,062,738	+0.06(+0.18%)
Jan 18, 2017	30.97	31.26	30.83	30.98	11,537,004	+0.36(+1.17%)
Jan 17, 2017	31.07	31.11	30.43	30.62	6,991,085	-0.45(-1.45%)
Jan 13, 2017		31.07	31.07	31.07	0	+0.44(+1.44%)
Jan 12, 2017	30.57	30.66	29.98	30.63	7,051,334	-0.15(-0.48%)
Jan 11, 2017	30.54	30.79	30.16	30.78	11,548,880	+0.31(+1.03%)
Jan 10, 2017	30.23	30.53	30.11	30.46	9,504,911	+0.32(+1.07%)
Jan 09, 2017	29.67	30.41	29.62	30.14	10,081,444	+0.68(+2.31%)
Jan 06, 2017	29.46	29.64	29.30	29.46	7,681,699	-0.06(-0.19%)
Jan 05, 2017	29.70	29.79	29.34	29.52	7,927,824	-0.13(-0.43%)
Jan 04, 2017	29.51	29.89	29.48	29.65	10,271,642	+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.