Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.23 USD -6.09 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.71 53.76 52.33 52.77 14,545,827 -0.14(-0.26%)
Nov 29, 2017 56.86 57.06 51.59 52.91 25,296,989 -4.42(-7.71%)
Nov 28, 2017 57.00 57.63 56.76 57.33 7,878,286 +0.39(+0.68%)
Nov 27, 2017 57.33 56.27 56.94 7,959,993 -0.97(-1.68%)
Nov 24, 2017 57.85 58.13 57.67 57.91 3,703,283 +0.23(+0.40%)
Nov 22, 2017 58.94 59.00 57.50 57.68 8,302,387 -1.12(-1.90%)
Nov 21, 2017 58.00 58.86 58.00 58.80 10,197,615 +1.18(+2.05%)
Nov 20, 2017 56.66 58.22 56.66 57.62 14,357,343 +1.13(+2.00%)
Nov 17, 2017 60.46 60.89 56.08 56.49 27,436,497 -1.35(-2.33%)
Nov 16, 2017 56.36 58.00 56.26 57.84 16,626,426 +2.07(+3.71%)
Nov 15, 2017 56.23 56.54 55.46 55.77 9,591,609 -0.65(-1.15%)
Nov 14, 2017 56.83 56.90 55.80 56.42 9,637,221 -0.61(-1.07%)
Nov 13, 2017 56.40 57.08 56.10 57.03 9,410,101 +0.67(+1.19%)
Nov 10, 2017 55.65 56.51 55.31 56.36 7,373,087 +0.88(+1.59%)
Nov 09, 2017 56.48 56.58 54.80 55.48 10,268,982 -1.44(-2.53%)
Nov 08, 2017 56.49 57.13 56.22 56.92 7,467,516 +0.45(+0.80%)
Nov 07, 2017 56.38 57.21 56.31 56.47 8,176,888 +0.14(+0.25%)
Nov 06, 2017 56.69 56.72 55.70 56.33 7,884,063 -0.22(-0.39%)
Nov 03, 2017 56.29 56.55 55.92 56.55 5,566,417 +0.29(+0.52%)
Nov 02, 2017 55.72 56.38 55.11 56.26 6,545,008 +0.55(+0.99%)
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