Indicators

Applied Materials (NQ: AMAT )

212.08 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.77	55.96	55.41	55.58	3,026,891	-0.37(-0.67%)
Nov 27, 2019	55.57	56.05	55.43	55.96	5,940,656	+0.64(+1.16%)
Nov 26, 2019	55.94	56.08	54.80	55.31	10,681,280	-0.63(-1.13%)
Nov 25, 2019	54.35	56.08	54.30	55.95	11,660,209	+2.25(+4.18%)
Nov 22, 2019	54.30	54.85	53.22	53.70	8,987,235	-0.48(-0.89%)
Nov 21, 2019	54.37	56.11	53.42	54.18	14,512,884	-3.08(-5.38%)
Nov 20, 2019	57.63	58.01	56.72	57.26	12,539,238	-1.04(-1.78%)
Nov 19, 2019	59.59	59.96	58.21	58.30	10,334,456	-1.35(-2.26%)
Nov 18, 2019	59.21	60.34	58.70	59.65	10,884,511	+0.28(+0.47%)
Nov 15, 2019	57.72	60.20	57.61	59.37	29,676,902	+4.88(+8.95%)
Nov 14, 2019	54.67	54.72	54.06	54.49	8,609,533	-0.15(-0.28%)
Nov 13, 2019	53.68	54.89	53.58	54.65	5,968,943	+0.67(+1.24%)
Nov 12, 2019	54.53	54.77	53.77	53.98	5,347,072	-0.16(-0.30%)
Nov 11, 2019	53.35	54.27	53.14	54.14	5,906,810	+0.54(+1.00%)
Nov 08, 2019	53.29	53.70	52.74	53.60	3,463,934	+0.09(+0.16%)
Nov 07, 2019	53.87	54.04	53.22	53.52	4,690,046	+0.11(+0.21%)
Nov 06, 2019	53.19	53.46	52.53	53.40	4,145,418	-0.06(-0.11%)
Nov 05, 2019	53.66	53.84	53.16	53.46	4,032,585	+0.13(+0.25%)
Nov 04, 2019	53.59	53.96	52.94	53.33	4,338,860	+0.27(+0.50%)

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.