Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.83	43.08	42.40	42.62	16,437,687	+0.21(+0.49%)
Jun 27, 2019	41.65	42.58	41.56	42.41	9,371,956	+1.05(+2.55%)
Jun 26, 2019	40.81	41.57	40.74	41.36	10,562,411	+1.52(+3.81%)
Jun 25, 2019	40.10	40.52	39.76	39.84	10,153,997	-0.56(-1.39%)
Jun 24, 2019	40.72	40.74	40.09	40.40	11,587,814	-0.37(-0.91%)
Jun 21, 2019	40.71	41.00	40.44	40.77	12,746,196	-0.24(-0.58%)
Jun 20, 2019	41.51	41.75	40.81	41.01	9,097,118	+0.65(+1.60%)
Jun 19, 2019	40.51	40.66	40.09	40.36	9,834,435	+0.21(+0.52%)
Jun 18, 2019	38.84	40.43	38.76	40.15	11,897,842	+1.72(+4.47%)
Jun 17, 2019	39.01	39.10	38.19	38.44	13,122,287	-0.69(-1.77%)
Jun 14, 2019	38.87	39.37	38.49	39.13	8,108,361	-0.40(-1.01%)
Jun 13, 2019	39.49	39.88	39.05	39.53	7,352,162	+0.14(+0.36%)
Jun 12, 2019	40.47	40.51	39.25	39.38	10,600,182	-2.14(-5.14%)
Jun 11, 2019	41.67	42.28	41.41	41.52	11,102,529	+0.58(+1.41%)
Jun 10, 2019	39.86	41.32	39.66	40.94	10,169,570	+1.55(+3.93%)
Jun 07, 2019	39.48	39.74	38.99	39.39	6,734,523	+0.12(+0.31%)
Jun 06, 2019	38.47	39.37	38.43	39.27	8,536,940	+0.75(+1.95%)
Jun 05, 2019	38.72	39.07	38.11	38.52	10,688,376	+0.16(+0.42%)
Jun 04, 2019	37.51	38.58	37.28	38.36	14,897,614	+1.35(+3.64%)

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.