Indicators

Applied Materials (NQ: AMAT )

216.41 +6.59 (+3.14%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.80	80.37	78.54	80.26	7,749,758	-0.18(-0.22%)
Nov 27, 2020	79.61	81.29	79.49	80.44	3,183,731	+1.48(+1.87%)
Nov 25, 2020	80.66	80.79	78.89	78.96	5,670,848	-1.76(-2.18%)
Nov 24, 2020	78.82	80.91	77.68	80.72	9,792,894	+2.38(+3.04%)
Nov 23, 2020	74.90	78.42	74.90	78.34	9,025,944	+3.67(+4.92%)
Nov 20, 2020	75.13	76.46	74.62	74.66	7,819,780	-0.51(-0.68%)
Nov 19, 2020	73.24	75.43	72.51	75.17	9,235,998	+1.50(+2.03%)
Nov 18, 2020	72.68	74.61	72.59	73.68	10,934,395	+1.52(+2.10%)
Nov 17, 2020	71.57	72.35	70.89	72.16	5,604,929	-0.11(-0.15%)
Nov 16, 2020	70.80	72.31	70.42	72.26	8,350,442	+1.62(+2.29%)
Nov 13, 2020	70.12	71.74	69.38	70.64	10,494,445	+2.92(+4.31%)
Nov 12, 2020	68.75	69.03	67.36	67.72	8,804,551	-1.32(-1.91%)
Nov 11, 2020	68.11	69.57	67.80	69.04	8,313,612	+1.72(+2.55%)
Nov 10, 2020	68.84	69.36	67.04	67.33	8,457,627	-1.85(-2.68%)
Nov 09, 2020	71.02	73.67	69.14	69.18	10,463,264	+0.75(+1.09%)
Nov 06, 2020	66.85	68.75	66.32	68.43	8,904,453	+0.56(+0.83%)
Nov 05, 2020	64.04	67.98	63.95	67.87	13,515,403	+4.94(+7.85%)
Nov 04, 2020	61.55	63.25	60.28	62.93	10,100,508	+2.94(+4.90%)
Nov 03, 2020	59.18	60.58	59.18	59.99	10,270,571	+1.46(+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.