Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

140.80 USD -3.29 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.17 47.28 45.15 45.82 11,068,328 -1.48(-3.13%)
Mar 30, 2020 45.40 47.51 45.33 47.30 7,839,113 +2.25(+4.99%)
Mar 27, 2020 47.70 48.13 44.84 45.05 10,624,100 -4.15(-8.43%)
Mar 26, 2020 46.23 49.39 45.34 49.20 11,866,632 +4.47(+9.99%)
Mar 25, 2020 44.93 48.22 43.77 44.73 11,549,620 -0.41(-0.91%)
Mar 24, 2020 44.24 46.24 43.03 45.14 16,336,678 +4.97(+12.37%)
Mar 23, 2020 38.64 41.54 37.92 40.17 15,126,903 +2.18(+5.74%)
Mar 20, 2020 41.49 43.26 37.80 37.99 13,967,100 -2.20(-5.47%)
Mar 19, 2020 38.68 42.07 36.86 40.19 13,064,400 +1.01(+2.58%)
Mar 18, 2020 40.57 41.76 36.64 39.18 18,865,527 -5.68(-12.66%)
Mar 17, 2020 41.76 46.07 39.77 44.86 16,359,183 +4.33(+10.68%)
Mar 16, 2020 44.05 46.70 40.41 40.53 13,758,684 -10.36(-20.36%)
Mar 13, 2020 48.67 51.23 45.35 50.89 15,539,200 +5.78(+12.81%)
Mar 12, 2020 48.78 50.36 45.10 45.11 18,040,540 -7.38(-14.06%)
Mar 11, 2020 54.28 54.99 51.41 52.49 12,976,962 -3.68(-6.55%)
Mar 10, 2020 54.40 56.17 52.56 56.17 10,106,841 +4.10(+7.87%)
Mar 09, 2020 52.81 55.33 52.00 52.07 10,301,372 -5.72(-9.90%)
Mar 06, 2020 57.00 58.48 56.25 57.79 8,958,700 -1.34(-2.27%)
Mar 05, 2020 58.56 60.44 58.26 59.13 9,840,930 -1.39(-2.30%)
Mar 04, 2020 59.44 60.65 58.27 60.52 7,922,027 +2.48(+4.27%)
Mar 03, 2020 59.97 61.38 57.56 58.04 14,033,383 -2.12(-3.52%)
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