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 (%)
Sep 28, 2007 20.70 21.05 20.65 20.70 22,026,300 +0.00(+0.00%)
Sep 27, 2007 20.86 20.94 20.57 20.70 18,638,778 +0.02(+0.10%)
Sep 26, 2007 21.09 21.30 20.53 20.68 14,844,954 -0.33(-1.57%)
Sep 25, 2007 20.90 21.20 20.78 21.01 12,461,290 -0.03(-0.14%)
Sep 24, 2007 21.25 21.40 20.83 21.04 17,543,566 -0.26(-1.22%)
Sep 21, 2007 21.20 21.53 21.02 21.30 15,734,228 +0.28(+1.33%)
Sep 20, 2007 20.78 21.25 20.75 21.02 19,891,447 -0.08(-0.38%)
Sep 19, 2007 21.21 21.43 20.97 21.10 18,052,611 +0.01(+0.05%)
Sep 18, 2007 20.50 21.13 20.42 21.09 16,203,619 +0.78(+3.84%)
Sep 17, 2007 20.24 20.44 20.04 20.31 11,467,390 -0.02(-0.10%)
Sep 14, 2007 20.30 20.56 20.29 20.33 15,620,434 -0.23(-1.12%)
Sep 13, 2007 20.88 20.88 20.49 20.56 15,644,529 +0.01(+0.05%)
Sep 12, 2007 20.98 21.07 20.49 20.55 19,521,506 -0.47(-2.24%)
Sep 11, 2007 20.95 21.23 20.86 21.02 13,139,685 +0.11(+0.53%)
Sep 10, 2007 21.07 21.17 20.62 20.91 18,703,483 +0.12(+0.58%)
Sep 07, 2007 21.10 21.20 20.50 20.79 21,226,215 -0.54(-2.53%)
Sep 06, 2007 21.40 21.47 21.13 21.33 13,310,590 +0.03(+0.14%)
Sep 05, 2007 21.60 21.74 21.14 21.30 14,810,612 -0.48(-2.20%)
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