Indicators

Applied Materials (NQ: AMAT )

216.62 +6.80 (+3.24%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.90	38.11	37.42	37.45	9,986,392	-0.66(-1.74%)
Apr 27, 2017	37.77	38.56	37.75	38.11	9,012,145	+0.57(+1.52%)
Apr 26, 2017	37.61	37.73	37.28	37.54	6,049,185	-0.07(-0.20%)
Apr 25, 2017	37.46	37.69	37.14	37.61	7,847,837	+0.32(+0.87%)
Apr 24, 2017	37.23	37.45	36.97	37.29	7,510,002	+0.60(+1.63%)
Apr 21, 2017	36.79	36.96	36.41	36.69	9,501,671	-0.09(-0.25%)
Apr 20, 2017	36.46	36.86	36.10	36.78	10,196,427	+0.59(+1.63%)
Apr 19, 2017	36.15	36.57	36.10	36.19	14,524,951	+1.11(+3.15%)
Apr 18, 2017	34.85	35.14	34.67	35.09	6,556,356	+0.03(+0.08%)
Apr 17, 2017	34.71	35.07	34.65	35.06	5,684,362	+0.46(+1.33%)
Apr 13, 2017	34.74	35.27	34.50	34.60	6,239,697	-0.23(-0.66%)
Apr 12, 2017	35.36	35.38	34.70	34.83	7,376,726	-0.40(-1.13%)
Apr 11, 2017	35.68	35.68	34.67	35.23	11,440,225	-0.61(-1.70%)
Apr 10, 2017	35.80	36.15	35.73	35.84	7,959,188	-0.06(-0.18%)
Apr 07, 2017	35.46	35.99	35.46	35.90	6,851,432	+0.32(+0.91%)
Apr 06, 2017	35.36	35.64	34.90	35.58	7,763,175	+0.18(+0.52%)
Apr 05, 2017	36.11	36.29	35.39	35.39	7,511,054	-0.57(-1.59%)
Apr 04, 2017	35.70	35.98	35.65	35.96	7,852,690	+0.10(+0.28%)

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.