Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

142.16 USD +0.15 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.55 15.91 15.52 15.76 18,465,835 +0.17(+1.09%)
Jul 28, 2006 15.21 15.73 15.20 15.59 27,258,179 +0.49(+3.25%)
Jul 27, 2006 15.19 15.47 14.97 15.10 29,654,834 +0.05(+0.33%)
Jul 26, 2006 14.88 15.63 14.87 15.05 23,636,307 -0.04(-0.27%)
Jul 25, 2006 15.07 15.23 14.94 15.09 20,917,057 -0.04(-0.26%)
Jul 24, 2006 14.76 15.27 14.85 15.13 23,617,398 +0.37(+2.51%)
Jul 21, 2006 14.80 14.95 14.39 14.76 43,253,404 -0.15(-1.01%)
Jul 20, 2006 15.73 15.76 14.90 14.91 42,270,038 -0.94(-5.93%)
Jul 19, 2006 15.52 15.99 15.50 15.85 29,263,464 +0.36(+2.32%)
Jul 18, 2006 15.49 15.63 15.21 15.49 28,277,595 +0.03(+0.19%)
Jul 17, 2006 15.46 15.57 15.34 15.46 18,045,507 +0.04(+0.26%)
Jul 14, 2006 15.51 15.65 15.37 15.42 21,983,059 -0.04(-0.26%)
Jul 13, 2006 15.48 15.95 15.40 15.46 29,318,222 -0.22(-1.40%)
Jul 12, 2006 16.11 16.16 15.65 15.68 25,182,671 -0.46(-2.85%)
Jul 11, 2006 15.58 16.15 15.51 16.14 40,230,172 +0.35(+2.22%)
Jul 10, 2006 16.12 16.20 15.67 15.79 18,229,601 -0.29(-1.80%)
Jul 07, 2006 16.25 16.30 15.97 16.08 30,564,586 -0.30(-1.83%)
Jul 06, 2006 16.25 16.53 16.19 16.38 15,821,717 +0.17(+1.05%)
Jul 05, 2006 16.35 16.52 16.12 16.21 15,016,821 -0.32(-1.94%)
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