Indicators

Applied Materials (NQ: AMAT )

218.73 -1.07 (-0.49%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.91	43.16	42.48	42.70	16,406,246	+0.21(+0.49%)
Jun 27, 2019	41.73	42.66	41.64	42.49	9,354,029	+1.06(+2.55%)
Jun 26, 2019	40.89	41.65	40.82	41.44	10,542,207	+1.52(+3.81%)
Jun 25, 2019	40.17	40.60	39.84	39.92	10,134,575	-0.56(-1.39%)
Jun 24, 2019	40.80	40.82	40.16	40.48	11,565,650	-0.37(-0.91%)
Jun 21, 2019	40.79	41.08	40.52	40.85	12,721,816	-0.24(-0.58%)
Jun 20, 2019	41.59	41.83	40.89	41.09	9,079,717	+0.65(+1.60%)
Jun 19, 2019	40.59	40.73	40.16	40.44	9,815,624	+0.21(+0.52%)
Jun 18, 2019	38.92	40.51	38.83	40.23	11,875,085	+1.72(+4.47%)
Jun 17, 2019	39.09	39.17	38.26	38.51	13,097,187	-0.69(-1.77%)
Jun 14, 2019	38.95	39.45	38.57	39.20	8,092,852	-0.40(-1.01%)
Jun 13, 2019	39.56	39.95	39.13	39.60	7,338,099	+0.14(+0.36%)
Jun 12, 2019	40.54	40.59	39.33	39.46	10,579,907	-2.14(-5.14%)
Jun 11, 2019	41.75	42.36	41.49	41.60	11,081,292	+0.58(+1.41%)
Jun 10, 2019	39.94	41.40	39.74	41.02	10,150,118	+1.55(+3.93%)
Jun 07, 2019	39.55	39.82	39.06	39.47	6,721,642	+0.12(+0.31%)
Jun 06, 2019	38.55	39.45	38.50	39.35	8,520,611	+0.75(+1.95%)
Jun 05, 2019	38.79	39.15	38.19	38.59	10,667,932	+0.16(+0.42%)
Jun 04, 2019	37.58	38.65	37.35	38.43	14,869,118	+1.35(+3.64%)

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.