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 (%)
Oct 31, 2014 21.71 22.35 21.71 22.09 18,062,928 +0.75(+3.51%)
Oct 30, 2014 21.36 21.46 20.95 21.34 13,317,895 -0.14(-0.63%)
Oct 29, 2014 21.05 21.51 21.05 21.48 11,025,296 +0.23(+1.08%)
Oct 28, 2014 21.14 21.25 20.99 21.25 10,944,248 +0.20(+0.97%)
Oct 27, 2014 20.88 21.23 20.99 21.04 10,460,871 +0.05(+0.24%)
Oct 24, 2014 20.99 21.53 20.90 20.99 19,804,212 +0.09(+0.45%)
Oct 23, 2014 20.60 21.19 20.60 20.89 19,155,545 +0.41(+1.98%)
Oct 22, 2014 20.87 20.97 20.41 20.49 14,909,329 -0.29(-1.40%)
Oct 21, 2014 20.15 20.78 20.09 20.78 18,140,091 +0.71(+3.54%)
Oct 20, 2014 19.73 20.14 19.65 20.07 10,231,144 +0.19(+0.96%)
Oct 17, 2014 20.00 20.34 19.79 19.88 17,455,290 +0.01(+0.05%)
Oct 16, 2014 19.09 19.95 19.05 19.87 17,523,746 +0.44(+2.26%)
Oct 15, 2014 19.09 19.49 18.63 19.43 30,272,357 +0.10(+0.49%)
Oct 14, 2014 19.31 19.60 19.05 19.33 20,061,021 +0.42(+2.22%)
Oct 13, 2014 19.78 19.85 18.83 18.92 36,073,318 -0.91(-4.61%)
Oct 10, 2014 20.59 20.59 19.50 19.83 33,135,379 -1.04(-4.98%)
Oct 09, 2014 20.99 21.25 20.70 20.87 17,546,488 -0.28(-1.32%)
Oct 08, 2014 20.64 21.18 20.38 21.15 16,941,879 +0.78(+3.83%)
Oct 07, 2014 20.44 20.90 20.33 20.37 15,630,195 -0.23(-1.12%)
Oct 06, 2014 20.81 21.01 20.47 20.60 9,935,016 -0.14(-0.68%)
Oct 03, 2014 20.59 20.81 20.45 20.74 11,155,068 +0.21(+1.02%)
Oct 02, 2014 20.97 21.04 20.39 20.53 24,922,735 -0.43(-2.05%)
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