Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

139.93 USD +2.43 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.48 19.50 18.88 19.05 36,912,724 -0.53(-2.71%)
Jan 30, 2006 19.86 19.91 19.45 19.58 16,439,578 -0.17(-0.86%)
Jan 27, 2006 19.97 20.00 19.49 19.75 30,375,725 +0.02(+0.10%)
Jan 26, 2006 18.97 19.75 19.03 19.73 41,570,720 +0.76(+4.01%)
Jan 25, 2006 19.18 19.21 18.79 18.97 26,168,240 -0.01(-0.05%)
Jan 24, 2006 19.02 19.34 18.75 18.98 31,776,091 +0.00(+0.00%)
Jan 23, 2006 19.20 19.31 18.91 18.98 25,884,252 -0.09(-0.47%)
Jan 20, 2006 19.89 20.00 19.00 19.07 36,851,696 -0.92(-4.60%)
Jan 19, 2006 20.27 20.44 19.82 19.99 45,444,537 +0.25(+1.27%)
Jan 18, 2006 19.72 20.20 19.53 19.74 45,448,637 -0.02(-0.10%)
Jan 17, 2006 19.70 19.77 19.41 19.76 33,918,786 -0.39(-1.94%)
Jan 13, 2006 20.40 20.41 19.93 20.15 43,556,952 -0.67(-3.22%)
Jan 12, 2006 20.56 21.06 20.26 20.82 49,071,700 +0.17(+0.82%)
Jan 11, 2006 19.89 20.77 19.67 20.65 47,633,824 +0.86(+4.35%)
Jan 10, 2006 19.49 19.84 19.43 19.79 26,595,513 +0.27(+1.38%)
Jan 09, 2006 19.37 19.59 19.32 19.52 18,700,247 +0.15(+0.77%)
Jan 06, 2006 18.88 19.44 18.79 19.37 27,346,167 +0.67(+3.58%)
Jan 05, 2006 18.46 18.76 18.46 18.70 18,382,020 +0.21(+1.14%)
Jan 04, 2006 18.35 18.59 18.21 18.49 17,032,532 +0.16(+0.87%)
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