Indicators

Applied Materials (NQ: AMAT )

216.00 +1.97 (+0.92%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	110.75	112.29	110.17	112.06	8,133,930	+1.34(+1.21%)
Apr 27, 2023	110.35	111.22	108.22	110.73	9,528,254	+1.36(+1.24%)
Apr 26, 2023	110.21	110.55	108.88	109.37	6,362,906	-0.30(-0.27%)
Apr 25, 2023	111.54	112.69	109.48	109.67	6,336,279	-2.97(-2.64%)
Apr 24, 2023	112.52	112.97	111.58	112.64	3,245,648	+0.15(+0.13%)
Apr 21, 2023	112.50	113.12	111.25	112.49	4,555,678	-0.92(-0.81%)
Apr 20, 2023	110.30	115.34	110.30	113.41	8,771,712	+4.02(+3.67%)
Apr 19, 2023	108.91	109.67	108.19	109.40	6,850,778	-0.92(-0.84%)
Apr 18, 2023	111.54	112.62	109.59	110.32	5,098,494	-0.52(-0.47%)
Apr 17, 2023	108.29	111.01	108.07	110.83	7,011,433	-1.09(-0.97%)
Apr 14, 2023	112.39	114.07	110.42	111.93	5,265,737	-0.58(-0.51%)
Apr 13, 2023	112.56	112.94	110.56	112.50	5,345,213	+0.31(+0.27%)
Apr 12, 2023	116.72	116.79	111.91	112.19	5,887,850	-3.19(-2.77%)
Apr 11, 2023	116.33	116.82	115.09	115.39	3,401,834	-0.12(-0.10%)
Apr 10, 2023	111.51	115.71	111.49	115.50	4,131,648	+2.03(+1.79%)
Apr 06, 2023	113.20	114.31	110.92	113.47	6,329,061	-2.85(-2.45%)
Apr 05, 2023	118.57	118.67	114.66	116.32	6,748,238	-2.78(-2.33%)
Apr 04, 2023	121.89	121.92	118.37	119.09	4,812,634	-2.18(-1.80%)

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.