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 (%)
Jan 29, 2021	97.05	97.56	93.30	93.89	8,179,166	-4.34(-4.42%)
Jan 28, 2021	98.27	100.37	97.09	98.23	7,651,370	+2.50(+2.61%)
Jan 27, 2021	99.16	101.06	95.25	95.74	10,067,452	-6.75(-6.59%)
Jan 26, 2021	105.71	105.75	102.24	102.49	6,203,583	-2.52(-2.40%)
Jan 25, 2021	104.41	106.93	103.92	105.00	8,687,940	+1.74(+1.68%)
Jan 22, 2021	104.94	106.59	103.19	103.27	6,391,846	-1.59(-1.52%)
Jan 21, 2021	105.97	106.13	103.21	104.86	7,484,914	+0.13(+0.12%)
Jan 20, 2021	106.94	107.68	102.13	104.73	10,213,835	-1.34(-1.26%)
Jan 19, 2021	102.07	106.42	101.38	106.07	9,638,045	+5.91(+5.90%)
Jan 15, 2021	102.13	102.38	98.23	100.17	9,247,769	-2.58(-2.51%)
Jan 14, 2021	99.87	103.53	99.74	102.75	12,005,598	+7.53(+7.90%)
Jan 13, 2021	97.59	97.59	95.14	95.22	5,465,328	-1.90(-1.96%)
Jan 12, 2021	95.69	97.96	95.37	97.13	7,396,199	+1.99(+2.09%)
Jan 11, 2021	91.89	95.47	91.47	95.14	8,605,533	+2.33(+2.51%)
Jan 08, 2021	93.51	94.98	92.14	92.81	9,328,599	+0.97(+1.06%)
Jan 07, 2021	89.47	92.32	89.34	91.83	9,041,661	+3.62(+4.11%)
Jan 06, 2021	85.75	89.25	85.74	88.21	10,107,056	+1.19(+1.37%)
Jan 05, 2021	83.91	87.04	83.91	87.02	7,192,336	+2.65(+3.14%)

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.