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 (%)
Apr 30, 2020 53.45 53.88 49.64 49.68 14,449,390 -4.66(-8.58%)
Apr 29, 2020 51.83 54.65 51.42 54.34 8,944,647 +3.92(+7.77%)
Apr 28, 2020 51.91 52.12 50.26 50.42 7,759,511 -0.61(-1.20%)
Apr 27, 2020 52.50 52.72 50.65 51.03 6,586,815 -0.71(-1.37%)
Apr 24, 2020 51.22 51.88 49.94 51.74 7,665,000 +0.84(+1.65%)
Apr 23, 2020 51.75 52.22 50.59 50.90 9,044,893 -1.21(-2.32%)
Apr 22, 2020 50.10 52.43 49.81 52.11 7,788,620 +3.78(+7.82%)
Apr 21, 2020 49.90 50.05 48.21 48.33 9,357,433 -2.30(-4.54%)
Apr 20, 2020 52.10 52.49 50.61 50.63 7,040,606 -2.57(-4.83%)
Apr 17, 2020 53.63 53.90 52.27 53.20 9,367,500 +0.97(+1.86%)
Apr 16, 2020 51.87 52.57 50.80 52.23 8,870,548 +1.86(+3.69%)
Apr 15, 2020 51.31 51.31 49.74 50.37 7,206,046 -2.10(-4.00%)
Apr 14, 2020 51.41 52.84 51.08 52.47 8,024,923 +2.59(+5.19%)
Apr 13, 2020 49.30 49.97 48.37 49.88 5,749,645 +0.29(+0.58%)
Apr 09, 2020 52.00 52.74 48.68 49.59 11,659,100 -1.87(-3.63%)
Apr 08, 2020 48.63 51.62 48.51 51.46 14,424,675 +3.90(+8.20%)
Apr 07, 2020 48.00 48.97 46.30 47.56 11,961,439 +1.41(+3.06%)
Apr 06, 2020 44.84 46.45 44.64 46.15 12,044,044 +3.87(+9.15%)
Apr 03, 2020 43.46 43.62 41.58 42.28 9,488,500 -0.96(-2.22%)
Apr 02, 2020 42.50 44.46 42.13 43.24 8,763,637 -0.06(-0.14%)
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