Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Nov 28, 2014	20.96	21.36	20.88	21.27	10,981,073	+0.16(+0.75%)
Nov 26, 2014	20.61	21.11	21.11	21.11	16,792,658	+0.57(+2.78%)
Nov 25, 2014	20.44	20.56	20.39	20.54	9,860,511	-0.01(-0.06%)
Nov 24, 2014	20.20	20.56	20.10	20.56	15,273,369	+0.34(+1.68%)
Nov 21, 2014	20.27	20.32	20.02	20.21	11,182,192	+0.20(+0.99%)
Nov 20, 2014	19.86	20.08	19.79	20.02	10,630,559	+0.04(+0.18%)
Nov 19, 2014	20.10	20.12	19.93	19.98	11,225,912	-0.08(-0.40%)
Nov 18, 2014	19.88	20.21	19.77	20.06	10,988,006	+0.27(+1.34%)
Nov 17, 2014	19.98	20.07	19.61	19.79	12,917,244	-0.30(-1.49%)
Nov 14, 2014	19.56	20.23	19.43	20.09	16,895,580	+0.18(+0.88%)
Nov 13, 2014	20.14	20.23	19.81	19.92	15,747,773	+0.11(+0.58%)
Nov 12, 2014	19.90	20.02	19.64	19.80	11,254,694	-0.04(-0.22%)
Nov 11, 2014	19.98	20.06	19.73	19.85	9,219,163	-0.08(-0.40%)
Nov 10, 2014	19.75	20.22	19.69	19.93	12,099,290	+0.18(+0.89%)
Nov 07, 2014	19.94	19.94	19.50	19.75	9,332,222	-0.14(-0.71%)
Nov 06, 2014	19.88	20.03	19.72	19.89	13,371,711	-0.02(-0.09%)
Nov 05, 2014	19.62	19.94	19.38	19.91	11,784,516	+0.47(+2.40%)
Nov 04, 2014	19.50	19.62	19.29	19.44	13,693,888	-0.11(-0.59%)

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.