Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.86	48.42	46.83	48.24	22,683,140	+1.36(+2.90%)
Sep 28, 2017	45.31	47.12	45.06	46.88	23,862,900	+1.65(+3.64%)
Sep 27, 2017	43.28	46.04	43.23	45.23	21,983,872	+2.70(+6.36%)
Sep 26, 2017	43.12	43.40	42.22	42.53	11,970,189	-0.38(-0.88%)
Sep 25, 2017	44.01	44.12	42.58	42.91	12,356,457	-1.33(-3.01%)
Sep 22, 2017	43.43	44.37	43.38	44.24	6,335,323	+0.57(+1.31%)
Sep 21, 2017	43.82	44.02	43.31	43.67	9,213,727	-0.12(-0.27%)
Sep 20, 2017	44.80	44.80	43.33	43.79	11,899,409	-0.91(-2.03%)
Sep 19, 2017	44.48	44.92	44.07	44.70	10,132,963	+0.19(+0.44%)
Sep 18, 2017	44.27	44.95	44.22	44.50	12,109,286	+0.84(+1.93%)
Sep 15, 2017	43.50	44.17	43.41	43.66	14,986,719	+0.08(+0.19%)
Sep 14, 2017	42.59	43.86	42.40	43.58	13,321,920	+0.86(+2.02%)
Sep 13, 2017	42.70	42.99	42.17	42.72	8,098,305	+0.44(+1.03%)
Sep 12, 2017	42.46	42.62	42.02	42.28	7,811,014	+0.06(+0.15%)
Sep 11, 2017	41.58	42.41	41.54	42.22	9,601,282	+1.14(+2.77%)
Sep 08, 2017	41.86	41.91	40.86	41.08	8,776,729	-0.81(-1.92%)
Sep 07, 2017	41.62	42.05	41.30	41.88	8,952,374	+0.45(+1.10%)
Sep 06, 2017	41.40	41.64	40.96	41.43	13,082,265	+0.23(+0.56%)
Sep 05, 2017	41.34	41.64	40.63	41.20	9,931,700	-0.57(-1.37%)

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.