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 (%)
Nov 30, 2020	79.65	80.22	78.40	80.12	7,763,887	-0.17(-0.22%)
Nov 27, 2020	79.47	81.14	79.34	80.29	3,189,536	+1.48(+1.87%)
Nov 25, 2020	80.52	80.64	78.75	78.82	5,681,187	-1.76(-2.18%)
Nov 24, 2020	78.68	80.76	77.53	80.57	9,810,749	+2.38(+3.04%)
Nov 23, 2020	74.77	78.27	74.77	78.19	9,042,400	+3.67(+4.92%)
Nov 20, 2020	74.99	76.32	74.48	74.53	7,834,037	-0.51(-0.68%)
Nov 19, 2020	73.10	75.29	72.38	75.04	9,252,837	+1.50(+2.03%)
Nov 18, 2020	72.55	74.47	72.45	73.54	10,954,331	+1.52(+2.10%)
Nov 17, 2020	71.44	72.22	70.76	72.03	5,615,148	-0.11(-0.15%)
Nov 16, 2020	70.67	72.18	70.29	72.13	8,365,666	+1.62(+2.29%)
Nov 13, 2020	69.99	71.61	69.25	70.52	10,513,578	+2.92(+4.31%)
Nov 12, 2020	68.63	68.91	67.24	67.60	8,820,603	-1.32(-1.91%)
Nov 11, 2020	67.99	69.44	67.68	68.92	8,328,769	+1.71(+2.55%)
Nov 10, 2020	68.71	69.24	66.92	67.20	8,473,047	-1.85(-2.68%)
Nov 09, 2020	70.89	73.54	69.01	69.05	10,482,340	+0.75(+1.09%)
Nov 06, 2020	66.73	68.63	66.20	68.31	8,920,687	+0.56(+0.83%)
Nov 05, 2020	63.92	67.85	63.83	67.75	13,540,044	+4.93(+7.85%)
Nov 04, 2020	61.44	63.14	60.17	62.82	10,118,923	+2.93(+4.90%)
Nov 03, 2020	59.07	60.47	59.07	59.88	10,289,296	+1.45(+2.49%)

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.