Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD UNCHANGED
Official Closing Price Updated: 8:36 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.83 17.69 16.83 17.65 18,896,716 +0.97(+5.82%)
Jan 28, 2016 17.23 17.50 16.67 16.68 17,497,162 -0.41(-2.40%)
Jan 27, 2016 17.30 17.52 16.98 17.09 12,588,563 -0.26(-1.50%)
Jan 26, 2016 17.05 17.48 17.00 17.35 15,786,662 +0.44(+2.60%)
Jan 25, 2016 17.00 17.16 16.90 16.91 9,212,120 -0.14(-0.82%)
Jan 22, 2016 17.18 17.35 16.86 17.05 14,021,266 +0.24(+1.43%)
Jan 21, 2016 16.55 17.10 16.26 16.81 17,693,005 +0.44(+2.69%)
Jan 20, 2016 16.32 16.58 15.96 16.37 27,857,802 -0.08(-0.49%)
Jan 19, 2016 16.36 16.76 16.32 16.45 21,473,665 +0.37(+2.30%)
Jan 15, 2016 15.95 16.08 16.08 16.08 25,362,700 -0.73(-4.34%)
Jan 14, 2016 16.36 17.03 16.20 16.81 20,913,181 +0.61(+3.77%)
Jan 13, 2016 16.92 17.11 16.02 16.20 26,701,113 -0.55(-3.28%)
Jan 12, 2016 16.93 17.20 16.57 16.75 13,943,707 +0.07(+0.42%)
Jan 11, 2016 16.98 17.05 16.40 16.68 23,410,240 -0.11(-0.66%)
Jan 08, 2016 17.23 17.25 16.52 16.79 30,972,785 -0.42(-2.44%)
Jan 07, 2016 17.30 17.61 17.02 17.21 17,002,525 -0.52(-2.93%)
Jan 06, 2016 18.17 18.23 17.24 17.73 28,687,169 -0.76(-4.11%)
Jan 05, 2016 18.47 18.62 18.29 18.49 9,442,776 +0.02(+0.11%)
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.
 
bottom clear