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 (%)
Nov 30, 2020	79.48	80.06	78.23	79.95	7,780,280	-0.17(-0.22%)
Nov 27, 2020	79.30	80.97	79.17	80.12	3,196,270	+1.47(+1.87%)
Nov 25, 2020	80.35	80.47	78.58	78.65	5,693,183	-1.75(-2.18%)
Nov 24, 2020	78.51	80.59	77.37	80.40	9,831,463	+2.37(+3.04%)
Nov 23, 2020	74.61	78.11	74.61	78.03	9,061,493	+3.66(+4.92%)
Nov 20, 2020	74.83	76.16	74.33	74.37	7,850,578	-0.51(-0.68%)
Nov 19, 2020	72.95	75.13	72.22	74.88	9,272,374	+1.49(+2.03%)
Nov 18, 2020	72.40	74.32	72.30	73.39	10,977,460	+1.51(+2.10%)
Nov 17, 2020	71.29	72.07	70.61	71.87	5,627,004	-0.11(-0.15%)
Nov 16, 2020	70.52	72.03	70.14	71.98	8,383,330	+1.61(+2.29%)
Nov 13, 2020	69.85	71.46	69.11	70.37	10,535,777	+2.91(+4.31%)
Nov 12, 2020	68.48	68.76	67.10	67.46	8,839,228	-1.31(-1.91%)
Nov 11, 2020	67.84	69.29	67.54	68.77	8,346,355	+1.71(+2.55%)
Nov 10, 2020	68.57	69.09	66.78	67.06	8,490,938	-1.85(-2.68%)
Nov 09, 2020	70.74	73.38	68.87	68.91	10,504,473	+0.74(+1.09%)
Nov 06, 2020	66.59	68.48	66.06	68.16	8,939,523	+0.56(+0.83%)
Nov 05, 2020	63.79	67.71	63.70	67.60	13,568,633	+4.92(+7.85%)
Nov 04, 2020	61.31	63.00	60.05	62.68	10,140,289	+2.93(+4.90%)
Nov 03, 2020	58.94	60.35	58.94	59.76	10,311,022	+1.45(+2.49%)

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.