Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.31 24.92 24.92 24.92 7,006,500 -0.30(-1.19%)
Dec 30, 2014 25.03 25.31 25.02 25.22 6,554,342 -0.09(-0.36%)
Dec 29, 2014 25.02 25.40 25.02 25.31 5,894,399 +0.12(+0.48%)
Dec 26, 2014 25.45 25.47 25.16 25.19 4,057,682 -0.06(-0.24%)
Dec 24, 2014 25.40 25.25 25.25 25.25 2,878,400 -0.15(-0.59%)
Dec 23, 2014 25.49 25.71 25.29 25.40 9,841,676 +0.00(+0.00%)
Dec 22, 2014 24.92 25.47 24.92 25.40 17,583,023 +0.51(+2.05%)
Dec 19, 2014 25.03 25.15 24.80 24.89 14,802,693 -0.12(-0.48%)
Dec 18, 2014 24.87 25.02 24.58 25.01 18,574,288 +0.56(+2.27%)
Dec 17, 2014 23.80 24.49 23.61 24.45 17,430,541 +0.60(+2.54%)
Dec 16, 2014 23.17 24.27 23.12 23.85 25,504,610 +0.46(+1.97%)
Dec 15, 2014 23.82 24.05 23.27 23.39 14,970,499 -0.27(-1.14%)
Dec 12, 2014 23.65 24.23 23.50 23.66 14,273,730 -0.13(-0.55%)
Dec 11, 2014 23.87 24.26 23.71 23.79 7,738,659 +0.01(+0.04%)
Dec 10, 2014 24.36 24.36 23.65 23.78 10,680,934 -0.64(-2.60%)
Dec 09, 2014 24.13 24.56 23.94 24.42 13,241,055 +0.18(+0.72%)
Dec 08, 2014 25.12 25.25 24.04 24.24 18,679,924 -0.80(-3.19%)
Dec 05, 2014 24.62 25.09 24.26 25.04 19,265,186 +0.64(+2.62%)
Dec 04, 2014 24.62 24.85 24.29 24.40 10,152,666 -0.18(-0.75%)
Dec 03, 2014 23.96 24.68 23.95 24.58 17,468,375 +0.71(+3.00%)
Dec 02, 2014 23.71 23.95 23.62 23.87 10,581,386 +0.13(+0.55%)
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