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 (%)
Apr 29, 2022	110.97	114.05	108.16	108.34	8,165,259	-4.20(-3.73%)
Apr 28, 2022	109.39	113.88	107.60	112.55	7,514,838	+5.71(+5.35%)
Apr 27, 2022	106.40	110.33	105.94	106.83	7,017,241	-0.11(-0.10%)
Apr 26, 2022	110.79	111.14	106.85	106.94	9,632,608	-5.45(-4.85%)
Apr 25, 2022	109.39	112.63	109.18	112.39	8,675,969	+1.64(+1.48%)
Apr 22, 2022	113.14	114.07	110.58	110.75	8,646,626	-2.84(-2.50%)
Apr 21, 2022	117.04	118.87	113.24	113.59	7,994,332	-2.16(-1.87%)
Apr 20, 2022	118.33	120.14	115.38	115.75	9,018,525	+0.81(+0.71%)
Apr 19, 2022	112.06	115.11	111.48	114.93	6,197,507	+2.15(+1.91%)
Apr 18, 2022	110.45	113.87	110.30	112.78	6,947,723	+1.48(+1.33%)
Apr 14, 2022	115.28	115.39	111.19	111.30	7,853,995	-3.44(-2.99%)
Apr 13, 2022	113.14	115.97	112.41	114.73	9,524,005	+2.26(+2.01%)
Apr 12, 2022	115.95	117.09	112.09	112.48	10,065,658	-1.65(-1.45%)
Apr 11, 2022	116.05	116.89	114.03	114.13	7,926,926	-3.65(-3.10%)
Apr 08, 2022	119.06	120.17	117.29	117.78	6,526,831	-2.40(-1.99%)
Apr 07, 2022	116.92	121.65	116.43	120.17	12,035,670	+3.01(+2.57%)
Apr 06, 2022	116.85	119.02	114.94	117.16	11,814,025	-2.34(-1.95%)
Apr 05, 2022	126.44	126.64	119.14	119.50	11,867,547	-7.59(-5.97%)
Apr 04, 2022	124.86	127.34	124.59	127.09	8,502,728	+1.99(+1.59%)

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.