Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

137.21 USD +2.31 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.24 20.65 20.18 20.42 13,094,287 +0.24(+1.16%)
Mar 28, 2014 19.75 20.29 19.69 20.18 12,615,761 +0.49(+2.49%)
Mar 27, 2014 19.86 20.02 19.64 19.69 12,442,727 -0.17(-0.86%)
Mar 26, 2014 20.45 20.63 19.86 19.86 16,176,238 -0.50(-2.46%)
Mar 25, 2014 20.25 20.40 20.02 20.36 12,965,999 +0.26(+1.29%)
Mar 24, 2014 20.45 20.46 19.79 20.10 15,099,805 -0.07(-0.35%)
Mar 21, 2014 20.20 20.81 20.12 20.17 25,859,760 -0.02(-0.10%)
Mar 20, 2014 19.46 20.20 19.38 20.19 27,504,649 +0.72(+3.70%)
Mar 19, 2014 19.36 19.76 19.26 19.47 16,479,692 +0.10(+0.52%)
Mar 18, 2014 18.98 19.39 18.89 19.37 10,673,278 +0.39(+2.05%)
Mar 17, 2014 18.88 19.07 18.85 18.98 6,784,499 +0.26(+1.39%)
Mar 14, 2014 18.82 18.97 18.71 18.72 13,071,728 -0.16(-0.85%)
Mar 13, 2014 19.58 19.67 18.77 18.88 19,378,529 -0.63(-3.23%)
Mar 12, 2014 19.10 19.52 18.92 19.51 10,185,897 +0.38(+1.99%)
Mar 11, 2014 19.40 19.50 19.07 19.13 12,202,377 -0.25(-1.29%)
Mar 10, 2014 19.71 19.71 19.27 19.38 11,602,715 -0.26(-1.32%)
Mar 07, 2014 19.49 19.67 19.41 19.64 16,734,375 +0.26(+1.34%)
Mar 06, 2014 19.18 19.38 19.11 19.38 13,356,362 +0.21(+1.10%)
Mar 05, 2014 18.80 19.19 18.70 19.17 17,538,702 +0.33(+1.75%)
Mar 04, 2014 18.96 19.02 18.65 18.84 11,363,303 +0.13(+0.69%)
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