Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.14 19.65 19.02 19.42 24,299,881 +0.25(+1.30%)
Oct 30, 2007 18.90 19.29 18.90 19.17 14,251,016 +0.20(+1.05%)
Oct 29, 2007 18.95 19.90 18.76 18.97 21,563,133 +0.11(+0.58%)
Oct 26, 2007 19.28 19.74 18.50 18.86 42,511,579 -0.50(-2.58%)
Oct 25, 2007 19.83 19.91 18.97 19.36 33,433,646 -0.76(-3.78%)
Oct 24, 2007 20.42 20.64 19.72 20.12 22,215,615 -0.40(-1.95%)
Oct 23, 2007 20.50 20.60 20.21 20.52 12,914,870 +0.06(+0.29%)
Oct 22, 2007 20.10 20.59 20.01 20.46 13,254,000 +0.36(+1.79%)
Oct 19, 2007 20.84 20.87 20.06 20.10 21,009,634 -0.77(-3.69%)
Oct 18, 2007 21.33 21.40 20.77 20.87 24,339,375 -0.75(-3.47%)
Oct 17, 2007 21.25 21.77 21.22 21.62 33,667,333 +0.77(+3.69%)
Oct 16, 2007 20.72 21.06 20.66 20.85 16,227,960 +0.07(+0.34%)
Oct 15, 2007 20.94 21.13 20.60 20.78 14,438,133 -0.26(-1.24%)
Oct 12, 2007 20.36 21.07 20.35 21.04 23,565,059 +0.92(+4.57%)
Oct 11, 2007 20.53 20.65 19.88 20.12 25,901,456 -0.07(-0.35%)
Oct 10, 2007 20.50 20.64 20.11 20.19 30,353,974 -0.47(-2.27%)
Oct 09, 2007 20.91 20.95 20.37 20.66 18,660,533 -0.25(-1.20%)
Oct 08, 2007 20.96 21.07 20.76 20.91 12,180,176 -0.22(-1.04%)
Oct 05, 2007 20.76 21.35 20.62 21.13 19,987,084 +0.48(+2.32%)
Oct 04, 2007 20.87 20.92 20.40 20.65 15,405,295 -0.16(-0.77%)
Oct 03, 2007 21.40 21.44 20.53 20.81 21,947,843 -0.81(-3.76%)
Oct 02, 2007 21.28 21.75 21.22 21.62 19,281,396 +0.29(+1.37%)
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