Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

135.54 USD +3.38 (+2.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.14 19.14 18.49 18.66 16,133,318 -0.34(-1.79%)
Apr 29, 2008 18.99 19.14 18.89 19.00 15,545,809 +0.01(+0.05%)
Apr 28, 2008 19.17 19.24 18.92 18.99 10,416,671 -0.11(-0.58%)
Apr 25, 2008 19.36 19.46 18.83 19.10 17,598,878 -0.16(-0.83%)
Apr 24, 2008 18.75 19.57 18.42 19.26 32,921,720 +0.46(+2.45%)
Apr 23, 2008 18.57 19.12 18.50 18.80 23,605,160 +0.40(+2.17%)
Apr 22, 2008 18.80 18.87 18.36 18.40 23,416,771 -0.60(-3.16%)
Apr 21, 2008 19.03 19.10 18.87 19.00 21,849,894 -0.13(-0.68%)
Apr 18, 2008 19.41 19.58 18.85 19.13 28,787,281 -0.04(-0.21%)
Apr 17, 2008 19.34 19.50 19.01 19.17 17,304,624 -0.17(-0.88%)
Apr 16, 2008 19.25 19.70 19.13 19.34 29,126,838 +0.58(+3.09%)
Apr 15, 2008 18.96 19.08 18.31 18.76 21,335,672 -0.13(-0.69%)
Apr 14, 2008 18.92 19.21 18.75 18.89 17,937,419 -0.22(-1.15%)
Apr 11, 2008 19.08 19.93 19.00 19.11 27,218,020 -1.07(-5.30%)
Apr 10, 2008 19.78 20.42 19.76 20.18 25,661,528 +0.50(+2.54%)
Apr 09, 2008 19.67 19.79 19.31 19.68 22,290,708 +0.18(+0.92%)
Apr 08, 2008 19.92 19.94 19.39 19.50 25,539,144 -0.69(-3.42%)
Apr 07, 2008 20.30 20.78 20.14 20.19 35,856,616 -0.70(-3.35%)
Apr 04, 2008 21.07 21.75 20.64 20.89 23,051,212 +0.04(+0.19%)
Apr 03, 2008 20.31 21.18 20.27 20.85 21,757,447 +0.26(+1.26%)
Apr 02, 2008 20.49 20.82 20.23 20.59 31,667,792 +0.49(+2.44%)
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