Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 (%)
Jan 31, 2023	107.58	110.15	107.23	110.08	6,661,067	+3.25(+3.04%)
Jan 30, 2023	109.29	109.56	106.60	106.83	7,445,572	-4.25(-3.82%)
Jan 27, 2023	111.19	112.45	109.30	111.08	8,817,385	-3.04(-2.66%)
Jan 26, 2023	112.95	114.29	110.84	114.12	5,873,391	+1.61(+1.43%)
Jan 25, 2023	109.58	112.99	108.03	112.51	6,026,980	+0.95(+0.85%)
Jan 24, 2023	112.03	112.63	111.05	111.56	3,555,529	-1.15(-1.02%)
Jan 23, 2023	107.16	113.45	107.13	112.71	7,765,887	+4.45(+4.11%)
Jan 20, 2023	105.45	108.39	105.14	108.26	5,143,622	+3.45(+3.29%)
Jan 19, 2023	108.10	108.25	104.75	104.82	5,392,211	-3.50(-3.23%)
Jan 18, 2023	109.36	110.97	108.19	108.31	5,442,428	+0.29(+0.26%)
Jan 17, 2023	108.02	109.23	106.42	108.03	4,910,106	-0.55(-0.51%)
Jan 13, 2023	106.17	108.81	106.15	108.58	5,752,094	-0.23(-0.21%)
Jan 12, 2023	109.18	110.47	105.87	108.81	5,397,313	+0.14(+0.13%)
Jan 11, 2023	105.33	108.80	105.18	108.67	5,602,385	+2.00(+1.87%)
Jan 10, 2023	104.80	106.82	104.52	106.67	4,697,479	+1.53(+1.46%)
Jan 09, 2023	104.21	107.38	102.84	105.14	6,291,577	+2.19(+2.12%)
Jan 06, 2023	98.73	103.53	97.33	102.95	7,334,561	+6.27(+6.49%)
Jan 05, 2023	96.60	97.98	96.13	96.68	4,615,501	-1.37(-1.40%)
Jan 04, 2023	96.97	98.36	95.96	98.05	6,369,600	+2.55(+2.67%)

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.