Indicators

Applied Materials (NQ: AMAT )

218.26 -1.54 (-0.70%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.68	104.68	101.23	104.12	5,921,752	+0.81(+0.78%)
Jul 28, 2022	101.55	103.44	98.98	103.31	6,208,874	+1.67(+1.64%)
Jul 27, 2022	98.80	102.66	98.30	101.64	7,403,544	+4.47(+4.60%)
Jul 26, 2022	98.81	99.21	96.84	97.17	5,163,715	-2.04(-2.06%)
Jul 25, 2022	98.74	99.49	97.71	99.22	4,444,627	-0.67(-0.67%)
Jul 22, 2022	101.89	102.13	99.17	99.88	5,191,659	-2.13(-2.09%)
Jul 21, 2022	101.72	102.14	99.25	102.02	5,560,348	+1.58(+1.57%)
Jul 20, 2022	95.87	101.05	95.80	100.43	8,462,447	+3.93(+4.07%)
Jul 19, 2022	93.02	96.91	92.71	96.50	8,346,614	+5.00(+5.46%)
Jul 18, 2022	94.08	94.71	90.92	91.50	5,808,030	-1.31(-1.41%)
Jul 15, 2022	90.74	92.93	88.62	92.81	8,195,293	+2.75(+3.05%)
Jul 14, 2022	86.93	90.46	84.89	90.06	8,841,616	+2.54(+2.91%)
Jul 13, 2022	85.01	88.54	84.96	87.51	5,891,200	+0.34(+0.39%)
Jul 12, 2022	87.67	88.44	86.54	87.17	5,589,224	+0.11(+0.12%)
Jul 11, 2022	87.93	88.49	86.28	87.06	5,421,414	-2.52(-2.82%)
Jul 08, 2022	88.06	90.04	87.73	89.59	4,978,302	+0.43(+0.48%)
Jul 07, 2022	87.13	89.56	87.11	89.16	7,588,651	+4.12(+4.84%)
Jul 06, 2022	84.73	85.94	83.46	85.04	5,834,810	+0.55(+0.65%)
Jul 05, 2022	81.78	84.71	81.22	84.49	9,725,602	-0.27(-0.31%)

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.