Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

144.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.00 19.18 18.91 19.10 23,249,307 +0.17(+0.90%)
May 30, 2007 19.06 19.08 18.77 18.93 28,321,893 -0.28(-1.46%)
May 29, 2007 19.18 19.31 19.10 19.21 19,909,185 -0.02(-0.10%)
May 25, 2007 19.08 19.25 18.89 19.23 20,386,100 +0.20(+1.05%)
May 24, 2007 19.19 19.33 18.95 19.03 25,448,000 -0.14(-0.73%)
May 23, 2007 19.18 19.36 19.14 19.17 26,574,874 +0.00(+0.00%)
May 22, 2007 18.94 19.30 18.84 19.17 28,239,856 +0.27(+1.43%)
May 21, 2007 18.84 19.25 18.73 18.90 30,918,332 +0.05(+0.27%)
May 18, 2007 18.99 19.02 18.78 18.85 27,805,486 -0.09(-0.48%)
May 17, 2007 19.06 19.15 18.78 18.94 30,207,503 -0.23(-1.20%)
May 16, 2007 19.11 19.33 18.68 19.17 75,672,377 -0.61(-3.08%)
May 15, 2007 20.33 20.38 19.73 19.78 51,267,029 -0.70(-3.42%)
May 14, 2007 19.84 20.78 19.84 20.48 51,903,794 +0.71(+3.59%)
May 11, 2007 19.47 19.86 19.45 19.77 34,919,632 +0.59(+3.08%)
May 10, 2007 19.59 19.60 19.10 19.18 29,586,874 -0.51(-2.59%)
May 09, 2007 19.35 19.74 19.32 19.69 19,089,882 +0.25(+1.29%)
May 08, 2007 19.59 19.61 19.33 19.44 24,050,995 -0.35(-1.77%)
May 07, 2007 19.73 19.90 19.67 19.79 14,345,377 +0.04(+0.20%)
May 04, 2007 19.60 19.81 19.44 19.75 22,756,116 +0.25(+1.28%)
May 03, 2007 19.56 19.64 19.37 19.50 17,847,173 +0.03(+0.15%)
May 02, 2007 19.38 19.47 19.23 19.47 22,649,445 +0.19(+0.99%)
May 01, 2007 19.27 19.53 19.22 19.28 31,254,395 +0.06(+0.31%)
Apr 30, 2007 19.28 19.51 19.19 19.22 19,181,254 -0.08(-0.41%)
Apr 27, 2007 19.24 19.40 19.12 19.30 18,404,178 +0.00(+0.00%)
Apr 26, 2007 19.45 19.49 19.20 19.30 21,973,495 -0.19(-0.99%)
Apr 25, 2007 19.59 19.60 19.35 19.49 24,461,415 +0.00(+0.01%)
Apr 24, 2007 19.32 19.68 19.16 19.49 32,766,384 +0.32(+1.67%)
Apr 23, 2007 19.43 19.55 19.14 19.17 29,960,756 -0.31(-1.59%)
Apr 20, 2007 19.86 19.88 19.44 19.48 25,205,120 -0.11(-0.56%)
Apr 19, 2007 19.44 19.76 19.36 19.59 30,842,131 -0.09(-0.46%)
Apr 18, 2007 19.28 19.77 19.28 19.68 29,457,902 +0.32(+1.65%)
Apr 17, 2007 19.22 19.41 18.98 19.36 23,783,042 +0.12(+0.62%)
Apr 16, 2007 19.19 19.24 18.97 19.24 18,065,607 +0.16(+0.84%)
Apr 13, 2007 19.18 19.20 18.87 19.08 37,425,459 -0.27(-1.40%)
Apr 12, 2007 19.16 19.55 19.13 19.35 31,531,247 +0.12(+0.62%)
Apr 11, 2007 19.34 19.50 19.16 19.23 29,584,370 -0.18(-0.93%)
Apr 10, 2007 18.94 19.45 18.85 19.41 45,134,227 +0.76(+4.08%)
Apr 09, 2007 18.72 18.75 18.54 18.65 16,859,798 -0.03(-0.16%)
Apr 05, 2007 18.67 18.83 18.60 18.68 16,755,806 +0.03(+0.16%)
Apr 04, 2007 18.42 18.71 18.37 18.65 17,982,017 +0.30(+1.63%)
Apr 03, 2007 18.42 18.53 18.25 18.35 21,479,937 -0.01(-0.05%)
Apr 02, 2007 18.29 18.47 18.18 18.36 25,498,457 +0.04(+0.22%)
Mar 30, 2007 18.54 18.56 18.27 18.32 23,080,618 -0.18(-0.97%)
Mar 29, 2007 18.85 18.89 18.32 18.50 18,884,548 -0.15(-0.80%)
Mar 28, 2007 18.76 18.83 18.62 18.65 18,983,217 -0.19(-1.01%)
Mar 27, 2007 18.80 18.90 18.72 18.84 10,724,556 -0.04(-0.21%)
Mar 26, 2007 18.76 18.90 18.55 18.88 13,703,151 +0.09(+0.48%)
Mar 23, 2007 18.79 18.92 18.73 18.79 12,691,143 -0.02(-0.11%)
Mar 22, 2007 18.94 18.96 18.68 18.81 15,392,637 -0.07(-0.37%)
Mar 21, 2007 18.50 18.93 18.42 18.88 22,388,316 +0.38(+2.05%)
Mar 20, 2007 18.43 18.60 18.38 18.50 18,160,454 +0.03(+0.16%)
Mar 19, 2007 18.56 18.70 18.31 18.47 27,083,327 -0.02(-0.11%)
Mar 16, 2007 18.58 18.62 18.35 18.49 19,111,220 -0.07(-0.38%)
Mar 15, 2007 18.42 18.59 18.33 18.56 14,708,292 +0.17(+0.92%)
Mar 14, 2007 18.40 18.51 18.15 18.39 26,185,325 +0.05(+0.27%)
Mar 13, 2007 18.57 18.59 18.24 18.34 28,498,372 -0.23(-1.24%)
Mar 12, 2007 18.42 18.65 18.26 18.57 17,234,178 +0.24(+1.31%)
Mar 09, 2007 18.64 18.64 18.14 18.33 25,440,532 -0.11(-0.60%)
Mar 08, 2007 18.63 18.66 18.41 18.44 20,624,737 +0.24(+1.32%)
Mar 07, 2007 18.17 18.42 18.10 18.20 20,889,264 +0.02(+0.11%)
Mar 06, 2007 18.06 18.27 17.87 18.18 23,598,746 +0.39(+2.19%)
Mar 05, 2007 17.87 18.17 17.77 17.79 39,178,726 -0.19(-1.06%)
Mar 02, 2007 18.29 18.37 17.95 17.98 32,808,277 -0.47(-2.55%)
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