Indicators

Applied Materials (NQ: AMAT )

204.47 +6.56 (+3.31%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.87	104.87	101.41	104.31	5,910,975	+0.81(+0.78%)
Jul 28, 2022	101.74	103.63	99.16	103.50	6,197,575	+1.67(+1.64%)
Jul 27, 2022	98.98	102.85	98.48	101.83	7,390,070	+4.48(+4.60%)
Jul 26, 2022	98.99	99.39	97.01	97.35	5,154,318	-2.05(-2.06%)
Jul 25, 2022	98.92	99.67	97.89	99.40	4,436,538	-0.67(-0.67%)
Jul 22, 2022	102.07	102.32	99.35	100.07	5,182,211	-2.13(-2.09%)
Jul 21, 2022	101.91	102.33	99.43	102.20	5,550,230	+1.58(+1.57%)
Jul 20, 2022	96.04	101.24	95.97	100.62	8,447,047	+3.94(+4.07%)
Jul 19, 2022	93.19	97.08	92.88	96.68	8,331,424	+5.01(+5.46%)
Jul 18, 2022	94.25	94.88	91.09	91.67	5,797,461	-1.31(-1.41%)
Jul 15, 2022	90.90	93.10	88.79	92.98	8,180,379	+2.76(+3.05%)
Jul 14, 2022	87.08	90.63	85.05	90.22	8,825,525	+2.55(+2.91%)
Jul 13, 2022	85.16	88.70	85.12	87.67	5,880,479	+0.34(+0.39%)
Jul 12, 2022	87.83	88.60	86.70	87.33	5,579,052	+0.11(+0.12%)
Jul 11, 2022	88.09	88.65	86.43	87.22	5,411,548	-2.53(-2.82%)
Jul 08, 2022	88.23	90.20	87.89	89.75	4,969,242	+0.43(+0.48%)
Jul 07, 2022	87.29	89.72	87.27	89.32	7,574,841	+4.12(+4.84%)
Jul 06, 2022	84.89	86.10	83.61	85.19	5,824,192	+0.55(+0.65%)
Jul 05, 2022	81.93	84.87	81.37	84.64	9,707,903	-0.27(-0.31%)

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.