Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.38 16.56 16.36 16.36 20,085,521 +0.00(+0.00%)
Oct 28, 2005 16.49 16.50 16.14 16.36 32,287,696 -0.35(-2.09%)
Oct 27, 2005 16.86 16.98 16.71 16.71 15,145,323 -0.22(-1.30%)
Oct 26, 2005 17.12 17.19 16.87 16.93 16,664,845 -0.26(-1.51%)
Oct 25, 2005 16.99 17.30 16.99 17.19 15,586,523 +0.14(+0.82%)
Oct 24, 2005 17.00 17.05 16.72 17.05 12,417,306 +0.12(+0.71%)
Oct 21, 2005 17.21 17.21 16.83 16.93 22,087,138 -0.07(-0.41%)
Oct 20, 2005 17.10 17.27 16.87 17.00 20,092,169 -0.10(-0.58%)
Oct 19, 2005 17.00 17.10 16.62 17.10 23,150,366 -0.13(-0.75%)
Oct 18, 2005 17.15 17.29 17.04 17.23 15,814,273 -0.14(-0.81%)
Oct 17, 2005 17.33 17.40 17.17 17.37 12,723,587 +0.04(+0.23%)
Oct 14, 2005 17.36 17.46 17.15 17.33 17,716,940 -0.03(-0.17%)
Oct 13, 2005 17.17 17.50 17.04 17.36 25,844,752 +0.41(+2.42%)
Oct 12, 2005 16.81 17.03 16.74 16.95 24,840,715 +0.12(+0.71%)
Oct 11, 2005 16.92 17.10 16.69 16.83 21,908,052 -0.02(-0.12%)
Oct 10, 2005 16.85 17.03 16.65 16.85 20,810,657 -0.03(-0.18%)
Oct 07, 2005 16.72 16.99 16.69 16.88 20,258,202 +0.21(+1.26%)
Oct 06, 2005 16.70 16.90 16.55 16.67 32,734,445 +0.01(+0.06%)
Oct 05, 2005 16.92 17.00 16.66 16.66 13,527,490 -0.26(-1.54%)
Oct 04, 2005 17.01 17.32 16.89 16.92 12,645,228 -0.06(-0.35%)
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