Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	35.81	36.81	35.67	36.17	12,558,160	+0.28(+0.78%)
Sep 27, 2018	35.85	36.25	35.62	35.89	7,634,578	+0.08(+0.24%)
Sep 26, 2018	35.65	36.37	35.63	35.80	11,678,180	-0.30(-0.83%)
Sep 25, 2018	36.63	36.71	36.04	36.10	9,855,612	-0.49(-1.33%)
Sep 24, 2018	36.72	36.96	36.36	36.59	11,411,753	-0.50(-1.34%)
Sep 21, 2018	36.80	37.39	36.63	37.08	22,152,896	+0.22(+0.61%)
Sep 20, 2018	36.76	37.28	36.66	36.86	13,316,583	+0.33(+0.90%)
Sep 19, 2018	36.86	36.93	36.35	36.53	8,777,250	-0.14(-0.38%)
Sep 18, 2018	36.35	36.90	36.27	36.67	10,522,433	+0.46(+1.27%)
Sep 17, 2018	36.45	36.65	36.16	36.21	11,533,397	-0.37(-1.02%)
Sep 14, 2018	36.41	37.04	36.38	36.59	11,070,464	+0.20(+0.54%)
Sep 13, 2018	36.29	36.63	36.14	36.39	14,304,334	+0.47(+1.30%)
Sep 12, 2018	35.68	36.27	34.99	35.92	18,396,562	-0.74(-2.02%)
Sep 11, 2018	36.62	36.92	36.04	36.66	15,726,759	-0.39(-1.06%)
Sep 10, 2018	37.52	37.69	36.87	37.06	16,627,242	-0.23(-0.63%)
Sep 07, 2018	37.43	37.80	37.08	37.29	12,727,865	-0.39(-1.04%)
Sep 06, 2018	39.28	39.49	37.65	37.68	24,136,870	-2.09(-5.25%)
Sep 05, 2018	39.58	39.84	39.23	39.77	16,053,774	-0.11(-0.28%)

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.