Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

135.93 USD +2.59 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.82 18.05 17.81 17.86 10,968,144 -0.02(-0.11%)
Oct 30, 2013 18.02 18.09 17.74 17.88 6,475,999 -0.13(-0.72%)
Oct 29, 2013 17.85 18.14 17.76 18.00 11,638,202 +0.27(+1.55%)
Oct 28, 2013 17.67 17.81 17.67 17.73 7,458,052 +0.03(+0.14%)
Oct 25, 2013 17.74 17.77 17.55 17.70 0 -0.12(-0.65%)
Oct 24, 2013 17.67 17.85 17.54 17.82 12,099,032 +0.42(+2.41%)
Oct 23, 2013 17.92 17.98 17.32 17.40 14,888,162 -0.67(-3.71%)
Oct 22, 2013 17.94 18.10 17.86 18.07 10,782,597 +0.20(+1.12%)
Oct 21, 2013 18.10 18.10 17.82 17.87 8,757,547 -0.18(-1.00%)
Oct 18, 2013 18.03 18.10 17.94 18.05 8,948,171 -0.04(-0.19%)
Oct 17, 2013 17.73 18.12 17.71 18.08 11,486,237 +0.13(+0.70%)
Oct 16, 2013 17.88 18.17 17.84 17.96 13,347,760 +0.14(+0.78%)
Oct 15, 2013 18.08 18.17 17.81 17.82 11,641,533 -0.28(-1.55%)
Oct 14, 2013 17.88 18.18 17.73 18.10 9,521,765 +0.10(+0.56%)
Oct 11, 2013 17.74 18.09 17.67 18.00 0 +0.11(+0.64%)
Oct 10, 2013 17.48 17.93 17.45 17.89 10,882,988 +0.55(+3.14%)
Oct 09, 2013 17.57 17.58 17.15 17.34 13,940,972 -0.16(-0.94%)
Oct 08, 2013 17.73 17.92 17.39 17.50 16,664,736 -0.27(-1.52%)
Oct 07, 2013 17.34 17.98 17.25 17.77 16,525,065 +0.20(+1.17%)
Oct 04, 2013 17.33 17.66 17.32 17.57 11,027,600 +0.24(+1.38%)
Oct 03, 2013 17.50 17.51 17.24 17.33 13,014,878 -0.18(-1.03%)
Oct 02, 2013 17.41 17.71 17.30 17.51 16,194,044 +0.04(+0.23%)
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