Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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 (%)
May 29, 2015	18.24	18.24	17.90	17.97	20,006,396	-0.21(-1.13%)
May 28, 2015	18.15	18.39	18.11	18.17	20,704,024	+0.02(+0.10%)
May 27, 2015	17.82	18.29	17.82	18.15	18,415,298	+0.31(+1.75%)
May 26, 2015	17.95	18.07	17.74	17.84	16,936,482	-0.13(-0.74%)
May 22, 2015	18.01	17.98	17.98	17.98	14,852,846	-0.01(-0.05%)
May 21, 2015	17.70	18.08	17.69	17.99	13,242,438	+0.21(+1.21%)
May 20, 2015	17.81	17.91	17.74	17.77	19,714,104	-0.07(-0.40%)
May 19, 2015	18.03	18.09	17.79	17.84	24,709,330	-0.09(-0.50%)
May 18, 2015	17.99	18.07	17.78	17.93	27,418,746	-0.01(-0.05%)
May 15, 2015	18.27	18.29	17.87	17.94	62,377,672	+0.30(+1.71%)
May 14, 2015	17.79	17.85	17.57	17.64	34,728,020	-0.06(-0.35%)
May 13, 2015	17.72	17.80	17.57	17.70	26,809,728	+0.04(+0.20%)
May 12, 2015	17.68	17.75	17.57	17.67	17,192,972	-0.03(-0.15%)
May 11, 2015	17.59	17.73	17.57	17.69	21,209,406	+0.20(+1.17%)
May 08, 2015	17.57	17.63	17.45	17.49	17,626,906	+0.12(+0.66%)
May 07, 2015	17.06	17.47	17.05	17.37	16,151,946	+0.10(+0.59%)
May 06, 2015	17.27	17.37	17.02	17.27	27,500,912	+0.08(+0.44%)
May 05, 2015	17.56	17.62	17.16	17.19	31,326,052	-0.46(-2.62%)
May 04, 2015	17.75	17.83	17.64	17.66	16,666,740	-0.09(-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.