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 (%)
May 28, 2021	135.39	135.67	134.08	134.38	7,390,195	+0.30(+0.22%)
May 27, 2021	132.25	134.44	132.21	134.08	10,917,394	+0.90(+0.67%)
May 26, 2021	134.22	135.20	132.51	133.18	10,871,811	-0.35(-0.26%)
May 25, 2021	132.51	135.14	132.02	133.53	13,124,559	+2.84(+2.17%)
May 24, 2021	126.44	131.72	125.85	130.70	11,737,281	+5.75(+4.60%)
May 21, 2021	126.11	126.92	123.36	124.95	14,675,678	-1.60(-1.27%)
May 20, 2021	123.15	126.90	121.63	126.55	18,746,908	+5.35(+4.42%)
May 19, 2021	115.00	121.47	114.39	121.20	10,710,116	+2.90(+2.45%)
May 18, 2021	121.72	121.77	118.18	118.30	7,757,004	-1.71(-1.42%)
May 17, 2021	118.48	120.05	116.90	120.01	9,656,356	-1.22(-1.01%)
May 14, 2021	118.37	122.17	116.79	121.23	12,791,235	+4.77(+4.09%)
May 13, 2021	115.07	117.97	114.49	116.46	14,642,795	+4.89(+4.39%)
May 12, 2021	115.89	117.52	111.09	111.57	19,198,596	-8.42(-7.02%)
May 11, 2021	116.54	120.75	114.23	119.99	15,737,024	-1.11(-0.91%)
May 10, 2021	128.10	128.11	120.92	121.09	10,772,348	-8.02(-6.21%)
May 07, 2021	128.73	130.23	127.84	129.12	7,749,444	+1.19(+0.93%)
May 06, 2021	125.90	128.09	124.08	127.93	7,484,230	+1.40(+1.10%)
May 05, 2021	127.93	128.70	125.14	126.53	7,490,953	+1.52(+1.22%)
May 04, 2021	126.24	126.91	121.70	125.01	14,615,639	-4.01(-3.11%)

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.