Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

130.89 USD -2.84 (-2.12%)
Official Closing Price Updated: 6:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.95 17.01 16.64 16.64 34,966,700 -0.30(-1.77%)
Nov 29, 2004 17.11 17.25 16.85 16.94 25,530,600 -0.05(-0.29%)
Nov 26, 2004 16.90 17.04 16.81 16.99 8,238,100 +0.03(+0.18%)
Nov 24, 2004 17.03 17.12 16.85 16.96 27,051,400 +0.06(+0.36%)
Nov 23, 2004 17.05 17.23 16.89 16.90 30,839,200 -0.20(-1.17%)
Nov 22, 2004 17.01 17.20 16.90 17.10 36,565,500 +0.11(+0.65%)
Nov 19, 2004 17.47 17.54 16.95 16.99 48,991,700 -0.66(-3.74%)
Nov 18, 2004 16.67 17.75 16.50 17.65 97,194,900 +0.31(+1.79%)
Nov 17, 2004 17.02 17.52 16.90 17.34 70,407,100 +0.58(+3.46%)
Nov 16, 2004 16.76 16.86 16.53 16.76 30,474,700 -0.02(-0.12%)
Nov 15, 2004 16.27 16.85 16.20 16.78 42,716,900 +0.61(+3.77%)
Nov 12, 2004 16.11 16.22 15.85 16.17 35,669,900 +0.09(+0.56%)
Nov 11, 2004 16.08 16.13 15.91 16.08 26,981,600 +0.12(+0.75%)
Nov 10, 2004 16.20 16.26 15.92 15.96 37,729,500 -0.41(-2.50%)
Nov 09, 2004 16.40 16.44 16.18 16.37 28,019,000 -0.02(-0.12%)
Nov 08, 2004 16.21 16.56 16.20 16.39 35,049,700 +0.11(+0.68%)
Nov 05, 2004 16.47 16.52 16.17 16.28 32,874,000 +0.04(+0.25%)
Nov 04, 2004 15.82 16.25 15.79 16.24 40,234,400 +0.12(+0.74%)
Nov 03, 2004 16.58 16.68 16.00 16.12 50,530,500 -0.13(-0.80%)
Nov 02, 2004 15.99 16.40 15.87 16.25 44,474,200 +0.26(+1.63%)
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.
 
bottom clear