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 (%)
Jan 28, 2022	126.79	129.62	121.16	129.57	13,588,373	+2.25(+1.77%)
Jan 27, 2022	131.32	132.51	126.49	127.32	13,840,026	-5.31(-4.01%)
Jan 26, 2022	134.72	138.50	129.95	132.63	12,088,586	-0.22(-0.16%)
Jan 25, 2022	131.87	133.45	128.51	132.85	12,044,005	-3.41(-2.51%)
Jan 24, 2022	128.65	136.41	126.87	136.26	13,498,195	+4.14(+3.13%)
Jan 21, 2022	134.53	138.82	131.72	132.12	12,683,787	-4.00(-2.94%)
Jan 20, 2022	142.52	144.11	135.55	136.13	10,802,940	-3.84(-2.74%)
Jan 19, 2022	151.07	152.43	139.81	139.96	13,204,757	-9.09(-6.10%)
Jan 18, 2022	161.77	162.28	148.41	149.05	12,692,999	-14.32(-8.77%)
Jan 14, 2022				163.37	0	+9.61(+6.25%)
Jan 13, 2022	160.44	162.91	153.10	153.76	12,826,800	-2.32(-1.49%)
Jan 12, 2022	151.37	156.28	151.26	156.08	10,613,174	+6.95(+4.66%)
Jan 11, 2022	145.16	149.34	143.09	149.14	6,980,064	+2.80(+1.91%)
Jan 10, 2022	144.51	146.64	140.16	146.34	9,893,435	-1.19(-0.81%)
Jan 07, 2022	151.73	153.96	147.37	147.53	6,476,511	-5.41(-3.54%)
Jan 06, 2022	149.95	153.98	148.54	152.94	6,719,760	+2.54(+1.69%)
Jan 05, 2022	154.61	155.44	150.16	150.40	6,987,980	-4.52(-2.92%)
Jan 04, 2022	156.51	158.32	151.15	154.92	7,098,809	-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.