Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

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 (%)
Jan 29, 2016	15.22	16.00	15.22	15.97	20,890,094	+0.88(+5.82%)
Jan 28, 2016	15.59	15.83	15.08	15.09	19,342,904	-0.37(-2.40%)
Jan 27, 2016	15.65	15.85	15.36	15.46	13,916,506	-0.24(-1.50%)
Jan 26, 2016	15.42	15.81	15.38	15.69	17,451,966	+0.40(+2.60%)
Jan 25, 2016	15.38	15.52	15.29	15.30	10,183,889	-0.13(-0.82%)
Jan 22, 2016	15.54	15.69	15.25	15.42	15,500,342	+0.22(+1.43%)
Jan 21, 2016	14.97	15.47	14.71	15.21	19,559,404	+0.40(+2.69%)
Jan 20, 2016	14.76	15.00	14.44	14.81	30,796,468	-0.07(-0.49%)
Jan 19, 2016	14.80	15.16	14.76	14.88	23,738,878	+0.33(+2.30%)
Jan 15, 2016	14.43	14.55	14.55	14.55	28,038,162	-0.66(-4.34%)
Jan 14, 2016	14.80	15.40	14.66	15.21	23,119,270	+0.55(+3.77%)
Jan 13, 2016	15.31	15.47	14.49	14.65	29,517,760	-0.50(-3.28%)
Jan 12, 2016	15.31	15.56	14.99	15.15	15,414,601	+0.06(+0.42%)
Jan 11, 2016	15.36	15.42	14.84	15.09	25,879,740	-0.10(-0.66%)
Jan 08, 2016	15.59	15.61	14.94	15.19	34,240,044	-0.38(-2.44%)
Jan 07, 2016	15.65	15.93	15.40	15.57	18,796,088	-0.47(-2.93%)
Jan 06, 2016	16.44	16.49	15.59	16.04	31,713,322	-0.69(-4.11%)
Jan 05, 2016	16.71	16.85	16.54	16.73	10,438,876	+0.02(+0.11%)

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.