Indicators

Applied Materials (NQ: AMAT )

212.08 -1.95 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	127.02	129.86	121.38	129.81	13,563,644	+2.25(+1.77%)
Jan 27, 2022	131.56	132.75	126.72	127.55	13,814,839	-5.32(-4.01%)
Jan 26, 2022	134.96	138.76	130.19	132.88	12,066,586	-0.22(-0.16%)
Jan 25, 2022	132.11	133.69	128.75	133.09	12,022,087	-3.42(-2.51%)
Jan 24, 2022	128.89	136.66	127.10	136.51	13,473,630	+4.15(+3.13%)
Jan 21, 2022	134.78	139.07	131.96	132.37	12,660,705	-4.01(-2.94%)
Jan 20, 2022	142.78	144.38	135.80	136.37	10,783,280	-3.84(-2.74%)
Jan 19, 2022	151.35	152.71	140.07	140.22	13,180,727	-9.10(-6.10%)
Jan 18, 2022	162.06	162.58	148.68	149.32	12,669,900	-14.35(-8.77%)
Jan 14, 2022				163.67	0	+9.62(+6.25%)
Jan 13, 2022	160.73	163.21	153.38	154.04	12,803,457	-2.32(-1.48%)
Jan 12, 2022	151.64	156.56	151.54	156.37	10,593,859	+6.96(+4.66%)
Jan 11, 2022	145.42	149.62	143.35	149.41	6,967,361	+2.80(+1.91%)
Jan 10, 2022	144.77	146.91	140.41	146.61	9,875,431	-1.20(-0.81%)
Jan 07, 2022	152.01	154.24	147.63	147.80	6,464,725	-5.42(-3.54%)
Jan 06, 2022	150.22	154.26	148.81	153.22	6,707,531	+2.55(+1.69%)
Jan 05, 2022	154.89	155.72	150.44	150.67	6,975,263	-4.53(-2.92%)
Jan 04, 2022	156.80	158.61	151.43	155.20	7,085,890	-1.54(-0.98%)

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.