Indicators

Applied Materials (NQ: AMAT )

218.72 -1.08 (-0.49%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	110.52	112.07	109.95	111.84	8,150,345	+1.34(+1.21%)
Apr 27, 2023	110.13	111.00	108.00	110.50	9,547,482	+1.36(+1.24%)
Apr 26, 2023	109.99	110.33	108.66	109.15	6,375,747	-0.30(-0.27%)
Apr 25, 2023	111.31	112.46	109.26	109.44	6,349,066	-2.97(-2.64%)
Apr 24, 2023	112.29	112.74	111.35	112.41	3,252,198	+0.15(+0.13%)
Apr 21, 2023	112.27	112.90	111.02	112.26	4,564,872	-0.92(-0.81%)
Apr 20, 2023	110.08	115.10	110.08	113.18	8,789,414	+4.01(+3.67%)
Apr 19, 2023	108.69	109.44	107.97	109.18	6,864,604	-0.92(-0.84%)
Apr 18, 2023	111.31	112.39	109.36	110.10	5,108,783	-0.52(-0.47%)
Apr 17, 2023	108.07	110.79	107.85	110.61	7,025,583	-1.09(-0.97%)
Apr 14, 2023	112.17	113.84	110.20	111.70	5,276,363	-0.57(-0.51%)
Apr 13, 2023	112.33	112.71	110.34	112.27	5,356,000	+0.31(+0.27%)
Apr 12, 2023	116.49	116.56	111.68	111.97	5,899,732	-3.19(-2.77%)
Apr 11, 2023	116.09	116.59	114.87	115.15	3,408,699	-0.12(-0.10%)
Apr 10, 2023	111.28	115.48	111.27	115.27	4,139,986	+2.03(+1.79%)
Apr 06, 2023	112.98	114.08	110.69	113.24	6,341,834	-2.84(-2.45%)
Apr 05, 2023	118.33	118.43	114.43	116.08	6,761,857	-2.77(-2.33%)
Apr 04, 2023	121.64	121.67	118.13	118.85	4,822,347	-2.16(-1.78%)

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.