Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

157.03 USD +9.65 (+6.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.98 16.99 16.75 16.90 17,903,957 -0.05(-0.29%)
Aug 30, 2006 16.78 17.00 16.60 16.95 20,288,206 +0.26(+1.56%)
Aug 29, 2006 16.39 16.71 16.36 16.69 27,205,863 +0.36(+2.20%)
Aug 28, 2006 16.16 16.44 16.10 16.33 17,835,064 +0.20(+1.24%)
Aug 25, 2006 16.11 16.44 16.09 16.13 22,414,748 +0.03(+0.19%)
Aug 24, 2006 15.85 16.14 15.75 16.10 41,174,201 +0.19(+1.19%)
Aug 23, 2006 15.68 15.94 15.65 15.91 34,718,759 +0.32(+2.05%)
Aug 22, 2006 15.57 15.81 15.52 15.59 19,214,827 -0.02(-0.13%)
Aug 21, 2006 15.69 15.70 15.51 15.61 13,820,498 -0.16(-1.01%)
Aug 18, 2006 15.85 15.86 15.56 15.77 15,215,358 -0.04(-0.25%)
Aug 17, 2006 15.76 16.12 15.70 15.81 29,868,908 +0.10(+0.64%)
Aug 16, 2006 15.57 15.88 15.33 15.71 41,029,040 +0.02(+0.13%)
Aug 15, 2006 15.74 15.82 15.55 15.69 31,747,698 +0.29(+1.88%)
Aug 14, 2006 15.35 15.71 15.31 15.40 19,599,777 +0.23(+1.52%)
Aug 11, 2006 15.37 15.47 15.12 15.17 14,583,260 -0.26(-1.69%)
Aug 10, 2006 15.15 15.49 15.06 15.43 14,189,469 +0.31(+2.05%)
Aug 09, 2006 15.45 15.59 15.07 15.12 18,960,171 -0.13(-0.85%)
Aug 08, 2006 15.55 15.55 15.09 15.25 15,797,276 -0.15(-0.97%)
Aug 07, 2006 15.40 15.62 15.27 15.40 13,716,064 -0.10(-0.65%)
Aug 04, 2006 15.90 16.04 15.37 15.50 19,616,565 -0.21(-1.34%)
Aug 03, 2006 15.47 15.86 15.40 15.71 17,672,635 +0.12(+0.77%)
Aug 02, 2006 15.51 15.75 15.38 15.59 15,974,351 +0.12(+0.78%)
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