Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.45 17.63 17.21 17.39 23,859,784 +0.04(+0.23%)
Oct 30, 2006 17.25 17.54 17.13 17.35 23,132,666 +0.09(+0.52%)
Oct 27, 2006 17.64 17.65 17.06 17.26 27,789,999 -0.42(-2.38%)
Oct 26, 2006 17.26 17.71 17.24 17.68 22,457,554 +0.46(+2.67%)
Oct 25, 2006 17.09 17.40 16.84 17.22 35,773,428 +0.18(+1.06%)
Oct 24, 2006 17.46 17.57 17.01 17.04 28,358,423 -0.37(-2.13%)
Oct 23, 2006 17.18 17.57 17.15 17.41 24,090,838 +0.16(+0.93%)
Oct 20, 2006 17.43 17.45 16.99 17.25 26,286,464 -0.10(-0.58%)
Oct 19, 2006 17.69 17.84 17.31 17.35 44,332,105 -0.47(-2.64%)
Oct 18, 2006 18.40 18.45 17.74 17.82 42,294,615 -0.86(-4.60%)
Oct 17, 2006 18.75 18.85 18.48 18.68 22,856,349 -0.30(-1.58%)
Oct 16, 2006 19.00 19.10 18.85 18.98 17,785,579 -0.04(-0.21%)
Oct 13, 2006 18.65 19.06 18.60 19.02 30,518,174 +0.32(+1.71%)
Oct 12, 2006 18.53 18.76 18.20 18.70 33,473,153 +0.08(+0.43%)
Oct 11, 2006 18.53 18.98 18.50 18.62 29,933,214 +0.04(+0.22%)
Oct 10, 2006 18.37 18.69 18.37 18.58 25,514,179 +0.11(+0.60%)
Oct 09, 2006 18.25 18.62 18.22 18.47 30,032,630 +0.17(+0.93%)
Oct 06, 2006 17.95 18.50 17.90 18.30 42,892,843 +0.22(+1.22%)
Oct 05, 2006 18.05 18.23 17.97 18.08 24,949,341 -0.01(-0.06%)
Oct 04, 2006 17.65 18.20 17.62 18.09 31,814,461 +0.41(+2.32%)
Oct 03, 2006 17.52 17.83 17.32 17.68 26,400,085 +0.07(+0.40%)
Oct 02, 2006 17.69 17.87 17.52 17.61 17,056,943 -0.12(-0.68%)
Sep 29, 2006 17.68 17.92 17.60 17.73 21,316,318 +0.00(+0.00%)
Sep 28, 2006 17.55 17.88 17.55 17.73 21,284,500 +0.19(+1.08%)
Sep 27, 2006 17.54 17.99 17.50 17.54 34,753,177 -0.02(-0.11%)
Sep 26, 2006 17.38 17.65 17.24 17.56 26,117,444 +0.21(+1.21%)
Sep 25, 2006 16.95 17.51 16.87 17.35 34,613,296 +0.51(+3.03%)
Sep 22, 2006 16.95 17.11 16.75 16.84 27,911,161 -0.10(-0.59%)
Sep 21, 2006 17.30 17.41 16.93 16.94 30,801,034 -0.33(-1.91%)
Sep 20, 2006 17.60 17.64 17.10 17.27 51,397,917 -0.18(-1.03%)
Sep 19, 2006 17.77 17.78 17.19 17.45 23,284,047 -0.33(-1.86%)
Sep 18, 2006 17.42 17.81 17.42 17.78 171,108,192 +0.58(+3.37%)
Sep 15, 2006 17.44 17.75 17.20 17.20 25,269,958 -0.08(-0.46%)
Sep 14, 2006 17.21 17.44 17.13 17.28 18,208,858 -0.06(-0.35%)
Sep 13, 2006 17.43 17.76 17.25 17.34 24,028,276 -0.10(-0.57%)
Sep 12, 2006 16.66 17.55 16.43 17.44 37,141,858 +1.01(+6.15%)
Sep 11, 2006 16.41 16.79 16.40 16.43 17,954,477 -0.10(-0.60%)
Sep 08, 2006 16.46 16.59 16.39 16.53 13,451,495 +0.12(+0.73%)
Sep 07, 2006 16.37 16.73 16.26 16.41 24,714,700 -0.02(-0.12%)
Sep 06, 2006 16.81 16.65 16.36 16.43 20,595,400 -0.38(-2.26%)
Sep 05, 2006 16.85 16.94 16.66 16.81 32,650,928 -0.03(-0.18%)
Sep 01, 2006 16.97 17.01 16.66 16.84 17,804,274 -0.06(-0.36%)
Aug 31, 2006 16.98 16.99 16.75 16.90 17,903,957 -0.05(-0.29%)
Aug 30, 2006 16.78 17.00 16.60 16.95 20,288,206 +0.26(+1.56%)
Aug 29, 2006 16.39 16.71 16.36 16.69 27,205,863 +0.36(+2.20%)
Aug 28, 2006 16.16 16.44 16.10 16.33 17,835,064 +0.20(+1.24%)
Aug 25, 2006 16.11 16.44 16.09 16.13 22,414,748 +0.03(+0.19%)
Aug 24, 2006 15.85 16.14 15.75 16.10 41,174,201 +0.19(+1.19%)
Aug 23, 2006 15.68 15.94 15.65 15.91 34,718,759 +0.32(+2.05%)
Aug 22, 2006 15.57 15.81 15.52 15.59 19,214,827 -0.02(-0.13%)
Aug 21, 2006 15.69 15.70 15.51 15.61 13,820,498 -0.16(-1.01%)
Aug 18, 2006 15.85 15.86 15.56 15.77 15,215,358 -0.04(-0.25%)
Aug 17, 2006 15.76 16.12 15.70 15.81 29,868,908 +0.10(+0.64%)
Aug 16, 2006 15.57 15.88 15.33 15.71 41,029,040 +0.02(+0.13%)
Aug 15, 2006 15.74 15.82 15.55 15.69 31,747,698 +0.29(+1.88%)
Aug 14, 2006 15.35 15.71 15.31 15.40 19,599,777 +0.23(+1.52%)
Aug 11, 2006 15.37 15.47 15.12 15.17 14,583,260 -0.26(-1.69%)
Aug 10, 2006 15.15 15.49 15.06 15.43 14,189,469 +0.31(+2.05%)
Aug 09, 2006 15.45 15.59 15.07 15.12 18,960,171 -0.13(-0.85%)
Aug 08, 2006 15.55 15.55 15.09 15.25 15,797,276 -0.15(-0.97%)
Aug 07, 2006 15.40 15.62 15.27 15.40 13,716,064 -0.10(-0.65%)
Aug 04, 2006 15.90 16.04 15.37 15.50 19,616,565 -0.21(-1.34%)
Aug 03, 2006 15.47 15.86 15.40 15.71 17,672,635 +0.12(+0.77%)
Aug 02, 2006 15.51 15.75 15.38 15.59 15,974,351 +0.12(+0.78%)
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