Indicators

Applied Materials (NQ: AMAT )

208.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.99	43.24	42.56	42.78	16,376,389	+0.21(+0.49%)
Jun 27, 2019	41.81	42.74	41.71	42.57	9,337,007	+1.06(+2.55%)
Jun 26, 2019	40.96	41.72	40.89	41.51	10,523,022	+1.52(+3.81%)
Jun 25, 2019	40.25	40.67	39.91	39.99	10,116,131	-0.56(-1.39%)
Jun 24, 2019	40.87	40.89	40.24	40.55	11,544,602	-0.37(-0.91%)
Jun 21, 2019	40.87	41.15	40.59	40.92	12,698,664	-0.24(-0.58%)
Jun 20, 2019	41.67	41.90	40.96	41.16	9,063,193	+0.65(+1.60%)
Jun 19, 2019	40.67	40.81	40.24	40.51	9,797,761	+0.21(+0.52%)
Jun 18, 2019	38.99	40.58	38.90	40.30	11,853,474	+1.72(+4.47%)
Jun 17, 2019	39.16	39.25	38.33	38.58	13,073,353	-0.70(-1.77%)
Jun 14, 2019	39.02	39.52	38.64	39.27	8,078,124	-0.40(-1.01%)
Jun 13, 2019	39.64	40.03	39.20	39.67	7,324,745	+0.14(+0.36%)
Jun 12, 2019	40.62	40.67	39.40	39.53	10,560,653	-2.14(-5.14%)
Jun 11, 2019	41.83	42.44	41.56	41.68	11,061,126	+0.58(+1.41%)
Jun 10, 2019	40.01	41.48	39.81	41.09	10,131,646	+1.55(+3.93%)
Jun 07, 2019	39.63	39.89	39.13	39.54	6,709,409	+0.12(+0.31%)
Jun 06, 2019	38.62	39.52	38.57	39.42	8,505,105	+0.75(+1.95%)
Jun 05, 2019	38.87	39.22	38.26	38.66	10,648,518	+0.16(+0.42%)
Jun 04, 2019	37.65	38.72	37.42	38.50	14,842,059	+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.