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 (%)
Jan 31, 2017	31.39	31.55	31.19	31.49	10,299,152	-0.08(-0.26%)
Jan 30, 2017	31.98	32.02	31.05	31.57	12,163,730	-0.64(-2.00%)
Jan 27, 2017	31.50	32.30	31.46	32.21	12,025,630	+0.97(+3.12%)
Jan 26, 2017	31.64	31.69	31.12	31.24	10,196,795	-0.40(-1.28%)
Jan 25, 2017	31.53	32.02	31.46	31.64	13,286,478	+0.36(+1.15%)
Jan 24, 2017	31.16	31.45	31.15	31.29	10,521,547	+0.26(+0.83%)
Jan 23, 2017	31.04	31.44	30.85	31.03	7,871,158	-0.08(-0.27%)
Jan 20, 2017	31.18	31.42	31.04	31.11	9,323,608	+0.08(+0.27%)
Jan 19, 2017	30.98	31.38	30.95	31.03	9,064,503	+0.06(+0.18%)
Jan 18, 2017	30.96	31.26	30.83	30.97	11,539,250	+0.36(+1.17%)
Jan 17, 2017	31.07	31.10	30.42	30.61	6,992,446	-0.45(-1.45%)
Jan 13, 2017		31.07	31.07	31.07	0	+0.44(+1.44%)
Jan 12, 2017	30.57	30.65	29.97	30.62	7,052,707	-0.15(-0.48%)
Jan 11, 2017	30.53	30.78	30.15	30.77	11,551,128	+0.31(+1.03%)
Jan 10, 2017	30.22	30.52	30.10	30.46	9,506,762	+0.32(+1.07%)
Jan 09, 2017	29.67	30.40	29.61	30.14	10,083,407	+0.68(+2.31%)
Jan 06, 2017	29.46	29.63	29.29	29.46	7,683,195	-0.06(-0.19%)
Jan 05, 2017	29.70	29.79	29.34	29.51	7,929,368	-0.13(-0.43%)
Jan 04, 2017	29.50	29.89	29.47	29.64	10,273,642	+0.28(+0.94%)

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.