Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	207.18	205.60	202.34	205.85	5,760,586	-1.77(-0.85%)
Mar 27, 2024	207.66	208.11	203.53	207.62	3,128,838	+1.33(+0.64%)
Mar 26, 2024	209.41	210.83	206.19	206.29	3,613,742	-1.79(-0.86%)
Mar 25, 2024	207.25	210.93	206.97	208.08	3,151,989	-1.79(-0.85%)
Mar 22, 2024	208.13	211.34	208.05	209.87	3,836,329	-0.55(-0.26%)
Mar 21, 2024	212.98	214.52	209.97	210.42	6,156,307	+5.73(+2.80%)
Mar 20, 2024	200.63	205.54	198.43	204.69	4,283,666	+3.71(+1.85%)
Mar 19, 2024	198.82	201.18	196.94	200.97	4,631,823	+0.61(+0.30%)
Mar 18, 2024	201.31	202.80	199.27	200.37	5,071,349	+2.08(+1.05%)
Mar 15, 2024	199.08	200.91	196.64	198.29	9,992,929	-2.10(-1.05%)
Mar 14, 2024	201.56	202.03	198.69	200.38	4,943,407	+0.19(+0.09%)
Mar 13, 2024	202.60	203.51	199.58	200.19	5,059,226	-4.37(-2.14%)
Mar 12, 2024	203.51	204.64	198.98	204.57	7,221,902	+3.56(+1.77%)
Mar 11, 2024	202.91	202.91	197.25	201.00	6,578,130	-4.18(-2.04%)
Mar 08, 2024	212.09	213.21	205.02	205.19	6,953,446	-7.04(-3.32%)
Mar 07, 2024	212.84	213.87	211.12	212.22	6,370,060	+0.44(+0.21%)
Mar 06, 2024	209.57	213.12	208.75	211.78	5,651,153	+4.77(+2.30%)
Mar 05, 2024	207.37	210.38	204.41	207.01	6,109,342	-2.10(-1.00%)
Mar 04, 2024	211.61	212.98	208.66	209.11	7,100,425	-0.76(-0.36%)

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.