Indicators

Applied Materials (NQ: AMAT )

214.03 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.78	55.97	55.42	55.59	3,026,302	-0.37(-0.67%)
Nov 27, 2019	55.58	56.06	55.44	55.97	5,939,500	+0.64(+1.16%)
Nov 26, 2019	55.95	56.09	54.81	55.33	10,679,202	-0.63(-1.13%)
Nov 25, 2019	54.37	56.09	54.31	55.96	11,657,940	+2.25(+4.18%)
Nov 22, 2019	54.31	54.86	53.23	53.71	8,985,487	-0.48(-0.89%)
Nov 21, 2019	54.38	56.12	53.43	54.19	14,510,061	-3.08(-5.38%)
Nov 20, 2019	57.64	58.02	56.73	57.27	12,536,799	-1.04(-1.78%)
Nov 19, 2019	59.60	59.97	58.23	58.31	10,332,445	-1.35(-2.26%)
Nov 18, 2019	59.22	60.35	58.71	59.66	10,882,393	+0.28(+0.47%)
Nov 15, 2019	57.73	60.21	57.62	59.38	29,671,126	+4.88(+8.95%)
Nov 14, 2019	54.68	54.73	54.07	54.50	8,607,858	-0.15(-0.28%)
Nov 13, 2019	53.69	54.91	53.59	54.66	5,967,781	+0.67(+1.24%)
Nov 12, 2019	54.54	54.78	53.78	53.99	5,346,031	-0.16(-0.30%)
Nov 11, 2019	53.36	54.28	53.15	54.15	5,905,660	+0.54(+1.00%)
Nov 08, 2019	53.30	53.71	52.75	53.61	3,463,260	+0.09(+0.16%)
Nov 07, 2019	53.88	54.05	53.23	53.53	4,689,133	+0.11(+0.21%)
Nov 06, 2019	53.20	53.47	52.54	53.41	4,144,611	-0.06(-0.11%)
Nov 05, 2019	53.67	53.85	53.17	53.47	4,031,800	+0.13(+0.25%)
Nov 04, 2019	53.60	53.97	52.95	53.34	4,338,015	+0.27(+0.50%)

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.