Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.63 USD +2.40 (+1.70%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.15 44.58 43.72 44.07 10,447,154 -0.17(-0.38%)
Apr 29, 2019 44.57 44.91 44.20 44.24 5,847,001 -0.42(-0.94%)
Apr 26, 2019 43.60 44.71 43.33 44.66 7,204,000 +0.21(+0.47%)
Apr 25, 2019 45.16 45.75 44.30 44.45 9,546,047 -0.01(-0.02%)
Apr 24, 2019 43.91 45.64 43.88 44.46 10,610,898 +0.63(+1.44%)
Apr 23, 2019 43.80 43.99 43.40 43.83 6,703,260 +0.04(+0.09%)
Apr 22, 2019 43.86 43.98 43.27 43.79 4,672,174 -0.16(-0.36%)
Apr 18, 2019 44.01 44.27 43.79 43.95 6,122,000 +0.06(+0.14%)
Apr 17, 2019 44.35 44.53 43.57 43.89 8,111,615 +0.17(+0.39%)
Apr 16, 2019 43.10 44.15 43.05 43.72 9,881,121 +1.01(+2.36%)
Apr 15, 2019 42.75 43.13 42.33 42.71 5,739,305 -0.28(-0.65%)
Apr 12, 2019 43.00 43.36 42.77 42.99 4,923,500 +0.52(+1.22%)
Apr 11, 2019 42.43 42.94 42.28 42.47 6,577,545 +0.30(+0.71%)
Apr 10, 2019 41.91 42.33 41.73 42.17 5,442,593 +0.25(+0.60%)
Apr 09, 2019 42.55 42.60 41.66 41.92 7,412,410 -1.15(-2.67%)
Apr 08, 2019 42.93 43.07 42.11 43.07 6,313,404 +0.03(+0.07%)
Apr 05, 2019 43.00 43.39 42.69 43.04 8,502,800 +0.42(+0.99%)
Apr 04, 2019 42.07 42.83 42.02 42.62 8,471,501 +0.19(+0.45%)
Apr 03, 2019 41.66 43.01 41.62 42.43 13,204,205 +1.44(+3.51%)
Apr 02, 2019 41.00 41.22 40.61 40.99 8,688,004 -0.14(-0.34%)
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