Indicators

Applied Materials (NQ: AMAT )

218.70 -1.10 (-0.50%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.83	38.04	37.35	37.38	10,004,599	-0.66(-1.74%)
Apr 27, 2017	37.70	38.49	37.68	38.04	9,028,575	+0.57(+1.52%)
Apr 26, 2017	37.54	37.67	37.21	37.47	6,060,213	-0.07(-0.20%)
Apr 25, 2017	37.39	37.62	37.08	37.55	7,862,144	+0.32(+0.87%)
Apr 24, 2017	37.16	37.38	36.90	37.22	7,523,694	+0.60(+1.63%)
Apr 21, 2017	36.73	36.90	36.34	36.63	9,518,994	-0.09(-0.25%)
Apr 20, 2017	36.40	36.79	36.04	36.72	10,215,016	+0.59(+1.63%)
Apr 19, 2017	36.08	36.50	36.04	36.13	14,551,432	+1.10(+3.15%)
Apr 18, 2017	34.78	35.08	34.61	35.02	6,568,309	+0.03(+0.08%)
Apr 17, 2017	34.65	35.01	34.58	35.00	5,694,726	+0.46(+1.33%)
Apr 13, 2017	34.67	35.21	34.44	34.54	6,251,072	-0.23(-0.66%)
Apr 12, 2017	35.30	35.32	34.64	34.77	7,390,175	-0.40(-1.13%)
Apr 11, 2017	35.61	35.61	34.61	35.16	11,461,082	-0.61(-1.70%)
Apr 10, 2017	35.73	36.08	35.66	35.77	7,973,699	-0.06(-0.18%)
Apr 07, 2017	35.39	35.93	35.39	35.83	6,863,924	+0.32(+0.91%)
Apr 06, 2017	35.30	35.58	34.84	35.51	7,777,329	+0.18(+0.52%)
Apr 05, 2017	36.05	36.22	35.33	35.33	7,524,747	-0.57(-1.59%)
Apr 04, 2017	35.63	35.92	35.58	35.90	7,867,007	+0.10(+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.