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 (%)
Jan 28, 2022	127.00	129.83	121.36	129.78	13,566,282	+2.25(+1.77%)
Jan 27, 2022	131.54	132.72	126.70	127.53	13,817,527	-5.32(-4.01%)
Jan 26, 2022	134.94	138.73	130.16	132.85	12,068,934	-0.22(-0.16%)
Jan 25, 2022	132.09	133.66	128.72	133.06	12,024,425	-3.42(-2.51%)
Jan 24, 2022	128.86	136.63	127.08	136.49	13,476,251	+4.15(+3.13%)
Jan 21, 2022	134.75	139.04	131.94	132.34	12,663,167	-4.01(-2.94%)
Jan 20, 2022	142.76	144.35	135.77	136.35	10,785,378	-3.84(-2.74%)
Jan 19, 2022	151.32	152.68	140.04	140.19	13,183,291	-9.10(-6.10%)
Jan 18, 2022	162.03	162.55	148.66	149.29	12,672,365	-14.34(-8.77%)
Jan 14, 2022				163.64	0	+9.62(+6.25%)
Jan 13, 2022	160.70	163.18	153.35	154.01	12,805,948	-2.32(-1.49%)
Jan 12, 2022	151.61	156.53	151.51	156.34	10,595,920	+6.96(+4.66%)
Jan 11, 2022	145.39	149.59	143.33	149.38	6,968,717	+2.80(+1.91%)
Jan 10, 2022	144.75	146.88	140.38	146.58	9,877,352	-1.19(-0.81%)
Jan 07, 2022	151.98	154.21	147.61	147.77	6,465,982	-5.42(-3.54%)
Jan 06, 2022	150.19	154.23	148.78	153.19	6,708,836	+2.55(+1.69%)
Jan 05, 2022	154.86	155.69	150.41	150.64	6,976,620	-4.53(-2.92%)
Jan 04, 2022	156.77	158.58	151.40	155.17	7,087,269	-1.54(-0.98%)

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.