Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

214.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.82 108.43 101.53 108.39 11,291,002 +6.28(+6.15%)
Nov 29, 2022 102.91 103.76 101.78 102.11 3,492,756 -0.22(-0.21%)
Nov 28, 2022 102.85 103.93 101.67 102.33 6,454,060 -2.32(-2.22%)
Nov 25, 2022 105.74 106.31 104.62 104.65 3,059,889 -1.83(-1.72%)
Nov 23, 2022 105.14 107.37 105.14 106.48 4,123,272 +0.88(+0.83%)
Nov 22, 2022 104.50 105.85 102.45 105.60 8,612,109 +1.88(+1.81%)
Nov 21, 2022 102.14 104.48 100.47 103.72 9,408,309 +0.43(+0.42%)
Nov 18, 2022 108.51 108.52 102.25 103.29 11,070,053 +0.25(+0.24%)
Nov 17, 2022 99.07 104.18 98.86 103.05 10,753,188 +0.23(+0.22%)
Nov 16, 2022 103.96 105.69 101.60 102.82 12,240,825 -6.16(-5.65%)
Nov 15, 2022 109.67 110.61 107.31 108.97 9,560,158 +2.81(+2.65%)
Nov 14, 2022 107.39 108.75 106.00 106.16 7,865,919 -2.88(-2.64%)
Nov 11, 2022 103.89 109.39 103.38 109.04 11,312,170 +5.66(+5.48%)
Nov 10, 2022 98.81 103.48 98.14 103.38 11,850,527 +10.27(+11.03%)
Nov 09, 2022 94.00 95.31 92.97 93.11 6,956,637 -3.04(-3.16%)
Nov 08, 2022 95.68 97.46 93.50 96.15 10,203,641 +2.39(+2.55%)
Nov 07, 2022 91.02 93.84 90.86 93.76 7,788,395 +3.30(+3.64%)
Nov 04, 2022 88.84 90.56 87.64 90.47 8,811,287 +5.33(+6.26%)
Nov 03, 2022 84.80 86.53 83.56 85.14 6,943,130 -1.44(-1.66%)
Nov 02, 2022 89.13 86.35 86.58 10,796,290 -2.00(-2.26%)
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.