Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	110.54	112.09	109.97	111.86	8,148,759	+1.34(+1.21%)
Apr 27, 2023	110.15	111.02	108.02	110.52	9,545,625	+1.36(+1.24%)
Apr 26, 2023	110.01	110.35	108.68	109.17	6,374,507	-0.30(-0.27%)
Apr 25, 2023	111.34	112.48	109.28	109.47	6,347,831	-2.97(-2.64%)
Apr 24, 2023	112.32	112.76	111.38	112.43	3,251,565	+0.15(+0.13%)
Apr 21, 2023	112.30	112.92	111.04	112.29	4,563,984	-0.92(-0.81%)
Apr 20, 2023	110.10	115.13	110.10	113.21	8,787,704	+4.01(+3.67%)
Apr 19, 2023	108.71	109.47	107.99	109.20	6,863,268	-0.92(-0.84%)
Apr 18, 2023	111.34	112.42	109.39	110.12	5,107,789	-0.51(-0.46%)
Apr 17, 2023	108.09	110.81	107.87	110.63	7,024,216	-1.09(-0.97%)
Apr 14, 2023	112.19	113.86	110.22	111.72	5,275,337	-0.57(-0.51%)
Apr 13, 2023	112.36	112.73	110.36	112.30	5,354,958	+0.31(+0.27%)
Apr 12, 2023	116.51	116.58	111.70	111.99	5,898,584	-3.19(-2.77%)
Apr 11, 2023	116.12	116.61	114.88	115.18	3,408,036	-0.12(-0.10%)
Apr 10, 2023	111.31	115.50	111.29	115.29	4,139,181	+2.03(+1.79%)
Apr 06, 2023	113.00	114.10	110.71	113.27	6,340,600	-2.84(-2.45%)
Apr 05, 2023	118.35	118.45	114.45	116.11	6,760,541	-2.77(-2.33%)
Apr 04, 2023	121.67	121.70	118.16	118.88	4,821,409	-2.18(-1.80%)

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.