Indicators

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.76	37.97	37.28	37.31	10,023,772	-0.66(-1.74%)
Apr 27, 2017	37.63	38.42	37.61	37.97	9,045,878	+0.57(+1.52%)
Apr 26, 2017	37.47	37.59	37.14	37.40	6,071,827	-0.07(-0.20%)
Apr 25, 2017	37.32	37.55	37.01	37.47	7,877,212	+0.32(+0.87%)
Apr 24, 2017	37.09	37.31	36.83	37.15	7,538,112	+0.60(+1.63%)
Apr 21, 2017	36.66	36.83	36.27	36.56	9,537,236	-0.09(-0.25%)
Apr 20, 2017	36.33	36.72	35.97	36.65	10,234,593	+0.59(+1.63%)
Apr 19, 2017	36.01	36.43	35.97	36.06	14,579,319	+1.10(+3.15%)
Apr 18, 2017	34.72	35.01	34.54	34.96	6,580,897	+0.03(+0.08%)
Apr 17, 2017	34.58	34.94	34.52	34.93	5,705,639	+0.46(+1.33%)
Apr 13, 2017	34.61	35.14	34.37	34.47	6,263,052	-0.23(-0.66%)
Apr 12, 2017	35.23	35.25	34.57	34.70	7,404,338	-0.40(-1.13%)
Apr 11, 2017	35.55	35.55	34.54	35.10	11,483,046	-0.61(-1.70%)
Apr 10, 2017	35.66	36.01	35.60	35.70	7,988,980	-0.06(-0.18%)
Apr 07, 2017	35.32	35.86	35.32	35.77	6,877,078	+0.32(+0.91%)
Apr 06, 2017	35.23	35.51	34.77	35.44	7,792,233	+0.18(+0.52%)
Apr 05, 2017	35.98	36.15	35.26	35.26	7,539,168	-0.57(-1.59%)
Apr 04, 2017	35.56	35.85	35.51	35.83	7,882,084	+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.