Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.64	80.21	78.38	80.10	7,765,398	-0.17(-0.22%)
Nov 27, 2020	79.45	81.12	79.33	80.28	3,190,157	+1.48(+1.87%)
Nov 25, 2020	80.50	80.63	78.73	78.80	5,682,293	-1.76(-2.18%)
Nov 24, 2020	78.67	80.74	77.52	80.56	9,812,658	+2.38(+3.04%)
Nov 23, 2020	74.75	78.26	74.75	78.18	9,044,160	+3.67(+4.92%)
Nov 20, 2020	74.97	76.31	74.47	74.51	7,835,562	-0.51(-0.68%)
Nov 19, 2020	73.09	75.28	72.36	75.02	9,254,638	+1.50(+2.03%)
Nov 18, 2020	72.54	74.46	72.44	73.53	10,956,462	+1.52(+2.10%)
Nov 17, 2020	71.42	72.21	70.74	72.01	5,616,241	-0.11(-0.15%)
Nov 16, 2020	70.66	72.17	70.28	72.12	8,367,295	+1.62(+2.29%)
Nov 13, 2020	69.98	71.60	69.24	70.50	10,515,625	+2.91(+4.31%)
Nov 12, 2020	68.61	68.89	67.23	67.59	8,822,320	-1.32(-1.91%)
Nov 11, 2020	67.97	69.43	67.66	68.90	8,330,390	+1.71(+2.55%)
Nov 10, 2020	68.70	69.22	66.91	67.19	8,474,696	-1.85(-2.68%)
Nov 09, 2020	70.88	73.52	69.00	69.04	10,484,380	+0.75(+1.09%)
Nov 06, 2020	66.72	68.61	66.18	68.29	8,922,423	+0.56(+0.83%)
Nov 05, 2020	63.91	67.84	63.82	67.73	13,542,680	+4.93(+7.85%)
Nov 04, 2020	61.43	63.12	60.16	62.80	10,120,893	+2.93(+4.90%)
Nov 03, 2020	59.06	60.46	59.06	59.87	10,291,299	+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.