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 (%)
Jun 30, 2016 23.71 23.98 23.46 23.97 10,256,713 +0.41(+1.74%)
Jun 29, 2016 23.25 23.71 23.18 23.56 13,315,337 +0.62(+2.70%)
Jun 28, 2016 22.75 22.97 22.56 22.94 13,573,757 +0.65(+2.92%)
Jun 27, 2016 23.04 23.17 22.17 22.29 20,469,065 -0.94(-4.05%)
Jun 24, 2016 23.50 23.96 23.14 23.23 35,722,847 -1.29(-5.26%)
Jun 23, 2016 24.34 24.53 24.13 24.52 10,939,852 +0.55(+2.29%)
Jun 22, 2016 23.83 24.27 23.78 23.97 11,644,877 +0.14(+0.59%)
Jun 21, 2016 23.69 23.92 23.64 23.83 7,720,110 +0.20(+0.85%)
Jun 20, 2016 23.87 23.96 23.63 23.63 13,020,721 +0.20(+0.85%)
Jun 17, 2016 23.65 23.65 23.36 23.43 22,138,510 -0.26(-1.10%)
Jun 16, 2016 23.52 23.75 23.32 23.69 12,827,761 -0.01(-0.04%)
Jun 15, 2016 23.84 23.95 23.52 23.70 13,912,689 -0.04(-0.17%)
Jun 14, 2016 23.72 23.88 23.46 23.74 14,600,408 -0.20(-0.84%)
Jun 13, 2016 23.98 24.15 23.85 23.94 11,253,046 -0.13(-0.54%)
Jun 10, 2016 24.40 24.45 23.96 24.07 12,630,169 -0.35(-1.43%)
Jun 09, 2016 24.03 24.46 23.91 24.42 11,920,723 +0.19(+0.78%)
Jun 08, 2016 24.20 24.30 24.09 24.23 8,014,917 +0.06(+0.25%)
Jun 07, 2016 24.31 24.36 24.11 24.17 10,476,123 +0.00(+0.00%)
Jun 06, 2016 24.42 24.53 24.09 24.17 13,550,487 -0.22(-0.90%)
Jun 03, 2016 24.41 24.47 24.11 24.39 16,194,520 -0.13(-0.53%)
Jun 02, 2016 24.50 24.65 24.44 24.52 18,034,632 +0.14(+0.57%)
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