Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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 (%)
Jul 31, 2017	41.91	41.95	40.60	40.88	12,052,739	-0.87(-2.08%)
Jul 28, 2017	42.34	42.44	41.43	41.74	10,389,048	-0.73(-1.72%)
Jul 27, 2017	43.82	43.90	41.79	42.47	18,455,722	-1.30(-2.97%)
Jul 26, 2017	43.00	43.79	42.92	43.77	9,928,957	+0.97(+2.26%)
Jul 25, 2017	43.02	43.05	42.30	42.81	7,880,066	-0.35(-0.81%)
Jul 24, 2017	43.06	43.38	42.95	43.16	9,208,791	-0.03(-0.06%)
Jul 21, 2017	43.16	43.32	42.65	43.18	8,172,523	-0.41(-0.93%)
Jul 20, 2017		43.67	42.79	43.59	9,518,340	+0.06(+0.15%)
Jul 19, 2017	43.27	43.55	43.12	43.53	10,334,074	+0.52(+1.20%)
Jul 18, 2017	42.46	43.02	42.14	43.01	7,147,642	+0.43(+1.02%)
Jul 17, 2017	42.62	42.85	42.14	42.58	8,324,715	+0.03(+0.07%)
Jul 14, 2017	41.87	42.56	41.84	42.55	8,764,623	+0.76(+1.81%)
Jul 13, 2017	41.77	42.12	41.51	41.79	9,790,609	+0.02(+0.04%)
Jul 12, 2017	42.14	42.41	41.37	41.77	11,268,129	-0.11(-0.26%)
Jul 11, 2017	40.79	41.98	40.63	41.88	14,662,360	+1.10(+2.69%)
Jul 10, 2017	40.22	41.05	40.14	40.79	11,226,798	+0.62(+1.54%)
Jul 07, 2017	39.08	40.40	39.08	40.17	11,651,183	+1.32(+3.40%)
Jul 06, 2017	38.49	39.29	38.34	38.85	12,935,899	-0.01(-0.02%)
Jul 05, 2017	38.08	38.96	38.05	38.86	11,861,024	+1.02(+2.71%)

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.