Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

106.46 -4.28 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 15.96 16.21 15.85 16.09 16,130,215 +0.10(+0.59%)
Aug 28, 2015 15.86 16.18 15.84 15.99 11,053,654 +0.05(+0.31%)
Aug 27, 2015 15.38 16.00 15.36 15.94 21,758,632 +0.70(+4.59%)
Aug 26, 2015 15.20 15.35 14.71 15.24 38,654,336 +0.40(+2.70%)
Aug 25, 2015 15.43 15.60 14.84 14.84 26,214,312 -0.26(-1.72%)
Aug 24, 2015 14.67 15.67 14.25 15.10 34,065,188 -0.38(-2.45%)
Aug 21, 2015 15.82 16.04 15.46 15.48 19,420,700 -0.50(-3.13%)
Aug 20, 2015 16.31 16.37 15.97 15.98 12,889,300 -0.46(-2.80%)
Aug 19, 2015 16.44 16.66 16.23 16.44 13,981,986 -0.09(-0.54%)
Aug 18, 2015 16.96 16.96 16.46 16.53 15,286,185 -0.50(-2.94%)
Aug 17, 2015 16.54 17.06 16.47 17.03 14,596,490 +0.39(+2.34%)
Aug 14, 2015 16.70 16.78 16.24 16.64 42,704,628 -0.41(-2.40%)
Aug 13, 2015 17.38 17.45 17.00 17.05 17,269,464 -0.25(-1.45%)
Aug 12, 2015 17.10 17.39 16.98 17.30 14,679,456 -0.04(-0.23%)
Aug 11, 2015 17.36 17.45 17.14 17.34 20,174,022 -0.26(-1.48%)
Aug 10, 2015 17.16 17.69 17.13 17.60 14,580,427 +0.62(+3.65%)
Aug 07, 2015 16.78 16.99 16.77 16.98 13,570,800 +0.13(+0.77%)
Aug 06, 2015 17.11 17.19 16.80 16.85 12,857,169 -0.18(-1.06%)
Aug 05, 2015 16.99 17.23 16.92 17.03 13,308,146 +0.20(+1.19%)
Aug 04, 2015 17.10 17.22 16.83 16.83 17,046,524 -0.33(-1.92%)
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