Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.85	104.85	101.39	104.29	5,912,125	+0.81(+0.78%)
Jul 28, 2022	101.72	103.61	99.14	103.48	6,198,782	+1.67(+1.64%)
Jul 27, 2022	98.96	102.83	98.46	101.81	7,391,509	+4.48(+4.60%)
Jul 26, 2022	98.97	99.37	97.00	97.33	5,155,321	-2.05(-2.06%)
Jul 25, 2022	98.90	99.65	97.87	99.38	4,437,402	-0.67(-0.67%)
Jul 22, 2022	102.05	102.30	99.33	100.05	5,183,220	-2.14(-2.09%)
Jul 21, 2022	101.89	102.31	99.41	102.18	5,551,310	+1.59(+1.58%)
Jul 20, 2022	96.02	101.22	95.95	100.60	8,448,691	+3.94(+4.07%)
Jul 19, 2022	93.17	97.06	92.86	96.66	8,333,046	+5.01(+5.46%)
Jul 18, 2022	94.23	94.86	91.07	91.65	5,798,589	-1.31(-1.41%)
Jul 15, 2022	90.88	93.08	88.77	92.96	8,181,971	+2.76(+3.05%)
Jul 14, 2022	87.07	90.61	85.03	90.21	8,827,243	+2.55(+2.91%)
Jul 13, 2022	85.15	88.68	85.10	87.66	5,881,623	+0.34(+0.39%)
Jul 12, 2022	87.81	88.58	86.68	87.31	5,580,138	+0.11(+0.12%)
Jul 11, 2022	88.07	88.63	86.42	87.20	5,412,601	-2.53(-2.82%)
Jul 08, 2022	88.21	90.19	87.87	89.73	4,970,209	+0.43(+0.48%)
Jul 07, 2022	87.27	89.70	87.25	89.30	7,576,315	+4.12(+4.84%)
Jul 06, 2022	84.87	86.08	83.59	85.18	5,825,325	+0.55(+0.65%)
Jul 05, 2022	81.91	84.85	81.35	84.63	9,709,792	-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.