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 30, 2015	20.72	20.85	20.19	20.23	14,758,225	-0.69(-3.30%)
Jan 29, 2015	20.70	21.01	20.43	20.93	9,615,989	+0.22(+1.05%)
Jan 28, 2015	21.07	21.44	20.69	20.71	12,239,351	-0.17(-0.83%)
Jan 27, 2015	21.14	21.25	20.73	20.88	15,154,166	-0.59(-2.76%)
Jan 26, 2015	21.36	21.53	21.09	21.47	8,790,661	+0.12(+0.54%)
Jan 23, 2015	21.72	21.72	21.23	21.36	14,920,904	-0.45(-2.07%)
Jan 22, 2015	21.53	21.82	21.06	21.81	14,158,929	+0.27(+1.23%)
Jan 21, 2015	21.04	21.70	20.94	21.55	14,794,575	+0.61(+2.92%)
Jan 20, 2015	20.89	21.06	20.65	20.93	15,448,083	+0.14(+0.68%)
Jan 16, 2015	20.56	20.83	20.27	20.79	18,888,174	+0.13(+0.62%)
Jan 15, 2015	20.88	21.01	20.59	20.66	29,943,440	+0.27(+1.33%)
Jan 14, 2015	20.38	20.66	20.24	20.39	24,781,940	-0.27(-1.33%)
Jan 13, 2015	21.17	21.51	20.56	20.67	16,276,227	-0.29(-1.39%)
Jan 12, 2015	21.50	21.51	20.84	20.96	14,201,811	-0.51(-2.39%)
Jan 09, 2015	21.35	21.56	21.17	21.47	9,862,355	+0.02(+0.10%)
Jan 08, 2015	20.99	21.55	20.97	21.45	18,847,122	+0.66(+3.20%)
Jan 07, 2015	20.70	20.85	20.46	20.79	17,733,538	+0.19(+0.92%)
Jan 06, 2015	21.38	21.53	20.58	20.60	22,219,678	-0.81(-3.77%)
Jan 05, 2015	21.93	22.06	21.39	21.40	12,890,436	-0.71(-3.21%)

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.