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 (%)
Apr 29, 2022	110.95	114.03	108.14	108.32	8,166,849	-4.20(-3.73%)
Apr 28, 2022	109.36	113.86	107.58	112.52	7,516,301	+5.71(+5.35%)
Apr 27, 2022	106.38	110.31	105.92	106.81	7,018,607	-0.11(-0.10%)
Apr 26, 2022	110.77	111.12	106.83	106.92	9,634,483	-5.45(-4.85%)
Apr 25, 2022	109.36	112.61	109.16	112.37	8,677,658	+1.64(+1.48%)
Apr 22, 2022	113.11	114.05	110.56	110.73	8,648,310	-2.84(-2.50%)
Apr 21, 2022	117.02	118.85	113.22	113.56	7,995,889	-2.16(-1.87%)
Apr 20, 2022	118.31	120.12	115.36	115.72	9,020,281	+0.81(+0.71%)
Apr 19, 2022	112.03	115.09	111.45	114.91	6,198,713	+2.15(+1.91%)
Apr 18, 2022	110.43	113.85	110.28	112.76	6,949,076	+1.48(+1.33%)
Apr 14, 2022	115.25	115.37	111.17	111.28	7,855,524	-3.44(-3.00%)
Apr 13, 2022	113.12	115.95	112.39	114.71	9,525,860	+2.26(+2.01%)
Apr 12, 2022	115.93	117.07	112.07	112.45	10,067,618	-1.65(-1.45%)
Apr 11, 2022	116.03	116.86	114.01	114.11	7,928,469	-3.65(-3.10%)
Apr 08, 2022	119.03	120.14	117.27	117.76	6,528,102	-2.39(-1.99%)
Apr 07, 2022	116.89	121.62	116.41	120.15	12,038,013	+3.01(+2.57%)
Apr 06, 2022	116.82	118.99	114.92	117.14	11,816,326	-2.34(-1.96%)
Apr 05, 2022	126.41	126.61	119.12	119.47	11,869,858	-7.59(-5.97%)
Apr 04, 2022	124.83	127.32	124.57	127.06	8,504,384	+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.