Indicators

Applied Materials (NQ: AMAT )

217.49 +7.67 (+3.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.27	18.27	17.94	18.00	19,969,988	-0.21(-1.13%)
May 28, 2015	18.19	18.42	18.14	18.21	20,666,348	+0.02(+0.10%)
May 27, 2015	17.85	18.33	17.85	18.19	18,381,786	+0.31(+1.75%)
May 26, 2015	17.98	18.10	17.78	17.88	16,905,660	-0.13(-0.74%)
May 22, 2015	18.04	18.01	18.01	18.01	14,825,817	-0.01(-0.05%)
May 21, 2015	17.73	18.12	17.72	18.02	13,218,339	+0.21(+1.21%)
May 20, 2015	17.84	17.95	17.77	17.80	19,678,230	-0.07(-0.40%)
May 19, 2015	18.06	18.13	17.82	17.88	24,664,364	-0.09(-0.50%)
May 18, 2015	18.03	18.10	17.81	17.96	27,368,848	-0.01(-0.05%)
May 15, 2015	18.30	18.32	17.90	17.97	62,264,156	+0.30(+1.71%)
May 14, 2015	17.82	17.88	17.60	17.67	34,664,824	-0.06(-0.35%)
May 13, 2015	17.75	17.83	17.60	17.73	26,760,938	+0.04(+0.20%)
May 12, 2015	17.72	17.79	17.60	17.70	17,161,684	-0.03(-0.15%)
May 11, 2015	17.62	17.76	17.60	17.72	21,170,808	+0.20(+1.17%)
May 08, 2015	17.60	17.66	17.48	17.52	17,594,828	+0.12(+0.66%)
May 07, 2015	17.09	17.50	17.08	17.40	16,122,552	+0.10(+0.59%)
May 06, 2015	17.31	17.40	17.05	17.30	27,450,864	+0.08(+0.44%)
May 05, 2015	17.59	17.65	17.19	17.23	31,269,044	-0.46(-2.62%)
May 04, 2015	17.78	17.87	17.67	17.69	16,636,410	-0.09(-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.