Indicators

Applied Materials (NQ: AMAT )

217.95 UNCHANGED

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 (%)
Nov 29, 2019	55.66	55.86	55.31	55.48	3,032,409	-0.37(-0.67%)
Nov 27, 2019	55.47	55.95	55.33	55.86	5,951,487	+0.64(+1.16%)
Nov 26, 2019	55.84	55.98	54.70	55.21	10,700,753	-0.63(-1.13%)
Nov 25, 2019	54.26	55.98	54.20	55.85	11,681,467	+2.24(+4.18%)
Nov 22, 2019	54.20	54.75	53.12	53.60	9,003,620	-0.48(-0.89%)
Nov 21, 2019	54.28	56.01	53.33	54.08	14,539,343	-3.08(-5.38%)
Nov 20, 2019	57.52	57.91	56.61	57.16	12,562,099	-1.03(-1.78%)
Nov 19, 2019	59.48	59.85	58.11	58.19	10,353,298	-1.35(-2.26%)
Nov 18, 2019	59.10	60.23	58.60	59.54	10,904,355	+0.28(+0.47%)
Nov 15, 2019	57.61	60.09	57.51	59.26	29,731,006	+4.87(+8.95%)
Nov 14, 2019	54.57	54.62	53.96	54.39	8,625,230	-0.15(-0.28%)
Nov 13, 2019	53.58	54.79	53.49	54.55	5,979,825	+0.67(+1.24%)
Nov 12, 2019	54.43	54.67	53.67	53.88	5,356,820	-0.16(-0.30%)
Nov 11, 2019	53.26	54.17	53.05	54.04	5,917,579	+0.53(+1.00%)
Nov 08, 2019	53.19	53.61	52.65	53.51	3,470,249	+0.09(+0.16%)
Nov 07, 2019	53.77	53.94	53.12	53.42	4,698,596	+0.11(+0.21%)
Nov 06, 2019	53.09	53.36	52.44	53.31	4,152,976	-0.06(-0.11%)
Nov 05, 2019	53.56	53.74	53.07	53.36	4,039,937	+0.13(+0.25%)
Nov 04, 2019	53.50	53.86	52.85	53.23	4,346,770	+0.27(+0.50%)

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.