Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	110.75	113.82	107.94	108.13	8,181,738	-4.19(-3.73%)
Apr 28, 2022	109.16	113.65	107.38	112.32	7,530,005	+5.70(+5.35%)
Apr 27, 2022	106.19	110.11	105.72	106.62	7,031,403	-0.11(-0.10%)
Apr 26, 2022	110.56	110.92	106.64	106.72	9,652,049	-5.44(-4.85%)
Apr 25, 2022	109.16	112.41	108.96	112.16	8,693,479	+1.64(+1.48%)
Apr 22, 2022	112.91	113.84	110.36	110.53	8,664,077	-2.83(-2.50%)
Apr 21, 2022	116.81	118.63	113.02	113.36	8,010,467	-2.16(-1.87%)
Apr 20, 2022	118.09	119.90	115.15	115.51	9,036,726	+0.81(+0.71%)
Apr 19, 2022	111.83	114.88	111.25	114.70	6,210,015	+2.15(+1.91%)
Apr 18, 2022	110.23	113.64	110.08	112.55	6,961,745	+1.48(+1.33%)
Apr 14, 2022	115.04	115.16	110.97	111.08	7,869,846	-3.43(-2.99%)
Apr 13, 2022	112.92	115.74	112.18	114.50	9,543,227	+2.25(+2.01%)
Apr 12, 2022	115.72	116.86	111.87	112.25	10,085,973	-1.65(-1.45%)
Apr 11, 2022	115.82	116.65	113.80	113.90	7,942,924	-3.64(-3.10%)
Apr 08, 2022	118.82	119.92	117.05	117.54	6,540,004	-2.39(-1.99%)
Apr 07, 2022	116.68	121.40	116.20	119.93	12,059,961	+3.01(+2.57%)
Apr 06, 2022	116.61	118.78	114.71	116.92	11,837,869	-2.33(-1.96%)
Apr 05, 2022	126.18	126.38	118.90	119.26	11,891,499	-7.57(-5.97%)
Apr 04, 2022	124.61	127.09	124.34	126.83	8,519,889	+1.99(+1.59%)

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.