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 (%)
Jul 29, 2016	24.24	24.33	23.85	23.97	9,657,388	-0.30(-1.24%)
Jul 28, 2016	24.45	24.57	24.24	24.27	9,036,128	-0.26(-1.04%)
Jul 27, 2016	24.51	24.72	24.27	24.53	11,209,570	+0.08(+0.34%)
Jul 26, 2016	24.31	24.46	24.13	24.45	13,025,673	+0.29(+1.21%)
Jul 25, 2016	24.11	24.23	23.93	24.15	7,523,116	+0.11(+0.45%)
Jul 22, 2016	24.06	24.08	23.78	24.04	5,804,014	+0.13(+0.53%)
Jul 21, 2016	24.26	24.31	23.76	23.92	16,054,358	-0.38(-1.58%)
Jul 20, 2016	24.23	24.40	24.09	24.30	10,758,450	+0.24(+0.99%)
Jul 19, 2016	24.16	24.45	24.00	24.06	17,544,130	-0.19(-0.79%)
Jul 18, 2016	24.19	24.29	24.04	24.25	14,775,597	+0.24(+0.99%)
Jul 15, 2016	23.84	24.02	23.66	24.02	12,761,005	+0.22(+0.92%)
Jul 14, 2016	23.78	23.93	23.47	23.80	16,328,347	+0.17(+0.73%)
Jul 13, 2016	23.24	23.68	23.18	23.62	17,536,508	+0.46(+1.97%)
Jul 12, 2016	23.09	23.21	22.91	23.17	11,650,585	+0.24(+1.03%)
Jul 11, 2016	22.79	23.07	22.79	22.93	12,092,855	+0.20(+0.88%)
Jul 08, 2016	22.34	22.76	22.15	22.73	15,516,738	+0.58(+2.64%)
Jul 07, 2016	21.90	22.30	21.88	22.15	11,029,775	+0.41(+1.89%)
Jul 05, 2016	21.66	21.76	21.42	21.74	9,593,270	-0.05(-0.21%)

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.