Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.28 USD +1.69 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.25 21.55 21.10 21.36 21,728,229 +0.41(+1.96%)
Aug 30, 2007 20.67 21.39 20.53 20.95 20,518,054 +0.24(+1.16%)
Aug 29, 2007 20.24 20.74 20.24 20.71 14,364,080 +0.57(+2.83%)
Aug 28, 2007 20.55 20.59 20.13 20.14 15,335,275 -0.45(-2.19%)
Aug 27, 2007 20.86 20.88 20.57 20.59 12,060,360 -0.27(-1.29%)
Aug 24, 2007 20.77 20.87 20.55 20.86 12,669,808 +0.16(+0.77%)
Aug 23, 2007 20.62 20.76 20.41 20.70 16,186,591 +0.13(+0.63%)
Aug 22, 2007 21.05 21.05 20.55 20.57 21,556,665 -0.27(-1.30%)
Aug 21, 2007 20.82 21.11 20.68 20.84 17,829,032 -0.10(-0.48%)
Aug 20, 2007 20.72 21.17 20.59 20.94 17,965,274 +0.14(+0.67%)
Aug 17, 2007 20.61 21.46 20.41 20.80 29,442,247 +0.47(+2.31%)
Aug 16, 2007 20.27 20.61 19.90 20.33 34,275,471 -0.03(-0.15%)
Aug 15, 2007 20.57 20.83 20.30 20.36 38,084,490 -0.88(-4.14%)
Aug 14, 2007 21.89 21.96 21.22 21.24 28,112,937 -0.50(-2.30%)
Aug 13, 2007 21.96 22.10 21.69 21.74 21,364,486 -0.11(-0.50%)
Aug 10, 2007 22.01 22.39 21.68 21.85 34,539,382 -0.54(-2.41%)
Aug 09, 2007 22.76 23.00 22.13 22.39 39,164,924 -0.57(-2.48%)
Aug 08, 2007 22.77 23.00 22.38 22.96 32,269,235 +0.35(+1.55%)
Aug 07, 2007 22.76 22.90 22.16 22.61 39,393,642 -0.24(-1.05%)
Aug 06, 2007 22.28 22.96 22.06 22.85 39,201,404 +0.64(+2.88%)
Aug 03, 2007 22.41 22.85 22.19 22.21 41,811,220 -0.11(-0.49%)
Aug 02, 2007 22.54 22.55 22.10 22.32 38,169,496 -0.13(-0.58%)
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