Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.73 31.00 30.25 30.76 10,322,696 +0.34(+1.11%)
Dec 28, 2018 29.74 31.06 29.74 30.42 13,884,809 +0.78(+2.63%)
Dec 27, 2018 28.39 29.66 28.29 29.64 11,577,304 +0.85(+2.97%)
Dec 26, 2018 27.60 28.81 27.04 28.78 14,184,913 +1.55(+5.69%)
Dec 24, 2018 28.18 28.48 27.20 27.23 11,140,145 -1.24(-4.36%)
Dec 21, 2018 29.02 29.90 28.42 28.47 26,483,672 -0.55(-1.91%)
Dec 20, 2018 29.97 30.30 28.91 29.03 17,152,078 -0.59(-2.00%)
Dec 19, 2018 30.75 31.71 29.46 29.62 15,604,691 -1.64(-5.26%)
Dec 18, 2018 31.07 32.23 30.90 31.26 14,242,521 +0.57(+1.87%)
Dec 17, 2018 30.55 31.71 30.54 30.69 12,953,339 +0.02(+0.06%)
Dec 14, 2018 31.18 31.48 30.65 30.67 11,521,244 -0.82(-2.60%)
Dec 13, 2018 32.36 32.40 31.50 31.49 9,938,915 -0.64(-1.99%)
Dec 12, 2018 32.49 32.87 31.89 32.13 12,658,413 +0.17(+0.53%)
Dec 11, 2018 32.65 33.24 31.90 31.96 13,942,776 -0.14(-0.44%)
Dec 10, 2018 31.60 32.23 31.42 32.10 11,004,751 +0.50(+1.58%)
Dec 07, 2018 32.36 32.72 31.55 31.60 16,645,654 -0.99(-3.03%)
Dec 06, 2018 32.53 32.77 31.92 32.59 18,032,598 -0.70(-2.09%)
Dec 04, 2018 35.70 35.76 33.02 33.28 23,135,316 -2.73(-7.59%)
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.