Indicators

Applied Materials (NQ: AMAT )

193.99 -4.66 (-2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	110.72	112.27	110.15	112.04	8,135,513	+1.34(+1.21%)
Apr 27, 2023	110.33	111.20	108.20	110.70	9,530,108	+1.36(+1.24%)
Apr 26, 2023	110.19	110.53	108.86	109.35	6,364,144	-0.30(-0.27%)
Apr 25, 2023	111.52	112.67	109.45	109.64	6,337,512	-2.97(-2.64%)
Apr 24, 2023	112.50	112.94	111.56	112.62	3,246,279	+0.15(+0.13%)
Apr 21, 2023	112.48	113.10	111.22	112.47	4,556,565	-0.92(-0.81%)
Apr 20, 2023	110.28	115.31	110.28	113.39	8,773,419	+4.02(+3.67%)
Apr 19, 2023	108.89	109.64	108.17	109.38	6,852,111	-0.92(-0.84%)
Apr 18, 2023	111.52	112.60	109.56	110.30	5,099,486	-0.52(-0.46%)
Apr 17, 2023	108.27	110.99	108.05	110.81	7,012,797	-1.09(-0.97%)
Apr 14, 2023	112.37	114.05	110.40	111.90	5,266,761	-0.58(-0.51%)
Apr 13, 2023	112.54	112.92	110.54	112.48	5,346,253	+0.31(+0.27%)
Apr 12, 2023	116.70	116.77	111.88	112.17	5,888,995	-3.19(-2.77%)
Apr 11, 2023	116.31	116.80	115.08	115.36	3,402,496	-0.12(-0.10%)
Apr 10, 2023	111.49	115.69	111.47	115.48	4,132,452	+2.03(+1.79%)
Apr 06, 2023	113.18	114.28	110.89	113.45	6,330,293	-2.84(-2.45%)
Apr 05, 2023	118.55	118.64	114.64	116.30	6,749,551	-2.78(-2.33%)
Apr 04, 2023	121.87	121.90	118.35	119.07	4,813,571	-2.16(-1.78%)

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.