Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.92	21.31	20.84	21.23	11,004,258	+0.16(+0.75%)
Nov 26, 2014	20.56	21.07	21.07	21.07	16,828,114	+0.57(+2.78%)
Nov 25, 2014	20.40	20.51	20.34	20.50	9,881,331	-0.01(-0.06%)
Nov 24, 2014	20.16	20.51	20.05	20.51	15,305,618	+0.34(+1.68%)
Nov 21, 2014	20.23	20.27	19.97	20.17	11,205,802	+0.20(+0.99%)
Nov 20, 2014	19.81	20.04	19.74	19.97	10,653,004	+0.04(+0.18%)
Nov 19, 2014	20.05	20.08	19.89	19.94	11,249,615	-0.08(-0.40%)
Nov 18, 2014	19.84	20.17	19.73	20.02	11,011,206	+0.26(+1.34%)
Nov 17, 2014	19.94	20.03	19.57	19.75	12,944,519	-0.30(-1.49%)
Nov 14, 2014	19.52	20.19	19.39	20.05	16,931,254	+0.18(+0.88%)
Nov 13, 2014	20.10	20.19	19.77	19.88	15,781,024	+0.11(+0.58%)
Nov 12, 2014	19.86	19.98	19.60	19.76	11,278,458	-0.04(-0.22%)
Nov 11, 2014	19.94	20.02	19.69	19.81	9,238,629	-0.08(-0.40%)
Nov 10, 2014	19.71	20.17	19.65	19.88	12,124,837	+0.18(+0.89%)
Nov 07, 2014	19.90	19.90	19.45	19.71	9,351,926	-0.14(-0.71%)
Nov 06, 2014	19.84	19.99	19.67	19.85	13,399,945	-0.02(-0.09%)
Nov 05, 2014	19.58	19.89	19.34	19.87	11,809,399	+0.47(+2.40%)
Nov 04, 2014	19.45	19.58	19.25	19.40	13,722,802	-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.