Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

132.19 USD -6.28 (-4.54%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.54 18.56 18.27 18.32 23,080,618 -0.18(-0.97%)
Mar 29, 2007 18.85 18.89 18.32 18.50 18,884,548 -0.15(-0.80%)
Mar 28, 2007 18.76 18.83 18.62 18.65 18,983,217 -0.19(-1.01%)
Mar 27, 2007 18.80 18.90 18.72 18.84 10,724,556 -0.04(-0.21%)
Mar 26, 2007 18.76 18.90 18.55 18.88 13,703,151 +0.09(+0.48%)
Mar 23, 2007 18.79 18.92 18.73 18.79 12,691,143 -0.02(-0.11%)
Mar 22, 2007 18.94 18.96 18.68 18.81 15,392,637 -0.07(-0.37%)
Mar 21, 2007 18.50 18.93 18.42 18.88 22,388,316 +0.38(+2.05%)
Mar 20, 2007 18.43 18.60 18.38 18.50 18,160,454 +0.03(+0.16%)
Mar 19, 2007 18.56 18.70 18.31 18.47 27,083,327 -0.02(-0.11%)
Mar 16, 2007 18.58 18.62 18.35 18.49 19,111,220 -0.07(-0.38%)
Mar 15, 2007 18.42 18.59 18.33 18.56 14,708,292 +0.17(+0.92%)
Mar 14, 2007 18.40 18.51 18.15 18.39 26,185,325 +0.05(+0.27%)
Mar 13, 2007 18.57 18.59 18.24 18.34 28,498,372 -0.23(-1.24%)
Mar 12, 2007 18.42 18.65 18.26 18.57 17,234,178 +0.24(+1.31%)
Mar 09, 2007 18.64 18.64 18.14 18.33 25,440,532 -0.11(-0.60%)
Mar 08, 2007 18.63 18.66 18.41 18.44 20,624,737 +0.24(+1.32%)
Mar 07, 2007 18.17 18.42 18.10 18.20 20,889,264 +0.02(+0.11%)
Mar 06, 2007 18.06 18.27 17.87 18.18 23,598,746 +0.39(+2.19%)
Mar 05, 2007 17.87 18.17 17.77 17.79 39,178,726 -0.19(-1.06%)
Mar 02, 2007 18.29 18.37 17.95 17.98 32,808,277 -0.47(-2.55%)
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