Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

135.93 USD +2.59 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.53 17.07 16.49 16.97 36,271,000 +0.51(+3.10%)
Jul 29, 2004 16.10 16.62 16.08 16.46 36,039,200 +0.60(+3.78%)
Jul 28, 2004 15.95 16.07 15.61 15.86 34,615,200 -0.32(-1.98%)
Jul 27, 2004 16.25 16.36 15.90 16.18 28,984,100 -0.02(-0.12%)
Jul 26, 2004 16.31 16.53 16.05 16.20 25,852,200 -0.16(-0.98%)
Jul 23, 2004 16.74 16.87 16.33 16.36 21,604,600 -0.57(-3.37%)
Jul 22, 2004 16.64 17.01 16.43 16.93 34,298,400 +0.31(+1.87%)
Jul 21, 2004 17.39 17.40 16.55 16.62 37,072,000 -0.64(-3.71%)
Jul 20, 2004 16.76 17.28 16.67 17.26 29,998,000 +0.49(+2.92%)
Jul 19, 2004 16.78 17.00 16.64 16.77 25,978,900 +0.12(+0.72%)
Jul 16, 2004 17.10 17.20 16.65 16.65 28,951,900 -0.13(-0.77%)
Jul 15, 2004 16.94 17.16 16.67 16.78 34,667,200 -0.04(-0.24%)
Jul 14, 2004 17.13 17.50 16.63 16.82 67,143,400 -1.11(-6.19%)
Jul 13, 2004 18.14 18.26 17.75 17.93 30,982,400 -0.25(-1.38%)
Jul 12, 2004 18.13 18.20 17.86 18.18 35,317,900 -0.48(-2.57%)
Jul 09, 2004 18.54 18.76 18.35 18.66 21,825,100 +0.28(+1.52%)
Jul 08, 2004 18.05 18.67 18.00 18.38 29,332,200 +0.21(+1.16%)
Jul 07, 2004 17.95 18.48 17.94 18.17 20,318,200 +0.16(+0.89%)
Jul 06, 2004 18.21 18.24 17.77 18.01 31,010,300 -0.49(-2.65%)
Jul 02, 2004 18.85 18.85 18.42 18.50 23,895,500 -0.50(-2.63%)
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