Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	110.33	111.87	109.76	111.65	8,164,376	+1.33(+1.21%)
Apr 27, 2023	109.94	110.81	107.81	110.31	9,563,919	+1.35(+1.24%)
Apr 26, 2023	109.80	110.14	108.48	108.96	6,386,723	-0.30(-0.27%)
Apr 25, 2023	111.12	112.27	109.07	109.26	6,359,996	-2.96(-2.64%)
Apr 24, 2023	112.10	112.55	111.16	112.22	3,257,797	+0.15(+0.13%)
Apr 21, 2023	112.08	112.70	110.83	112.07	4,572,730	-0.92(-0.81%)
Apr 20, 2023	109.89	114.91	109.89	112.99	8,804,545	+4.00(+3.67%)
Apr 19, 2023	108.50	109.26	107.78	108.99	6,876,421	-0.92(-0.84%)
Apr 18, 2023	111.12	112.20	109.18	109.91	5,117,578	-0.51(-0.47%)
Apr 17, 2023	107.88	110.60	107.67	110.42	7,037,677	-1.09(-0.97%)
Apr 14, 2023	111.97	113.64	110.01	111.51	5,285,447	-0.57(-0.51%)
Apr 13, 2023	112.14	112.52	110.15	112.08	5,365,220	+0.31(+0.27%)
Apr 12, 2023	116.29	116.36	111.49	111.78	5,909,888	-3.18(-2.77%)
Apr 11, 2023	115.89	116.39	114.66	114.95	3,414,568	-0.12(-0.10%)
Apr 10, 2023	111.09	115.28	111.07	115.07	4,147,113	+2.02(+1.79%)
Apr 06, 2023	112.78	113.88	110.50	113.05	6,352,751	-2.83(-2.45%)
Apr 05, 2023	118.13	118.22	114.23	115.88	6,773,498	-2.77(-2.33%)
Apr 04, 2023	121.44	121.47	117.93	118.65	4,830,649	-2.17(-1.80%)

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.