Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.51 18.70 18.22 18.27 34,216,200 -0.16(-0.87%)
Apr 29, 2004 19.00 19.13 18.09 18.43 56,607,900 -0.51(-2.69%)
Apr 28, 2004 19.25 19.54 18.88 18.94 30,627,800 -0.33(-1.71%)
Apr 27, 2004 19.40 19.70 19.24 19.27 34,255,800 -0.17(-0.87%)
Apr 26, 2004 20.02 20.08 19.22 19.44 30,939,900 -0.54(-2.70%)
Apr 23, 2004 19.94 20.10 19.80 19.98 28,686,000 +0.25(+1.27%)
Apr 22, 2004 19.53 20.30 19.37 19.73 58,093,700 -0.50(-2.47%)
Apr 21, 2004 20.40 20.58 19.98 20.23 33,603,600 +0.01(+0.05%)
Apr 20, 2004 21.19 21.25 20.21 20.22 36,287,400 -0.95(-4.49%)
Apr 19, 2004 20.76 21.20 20.74 21.17 29,335,200 +0.37(+1.78%)
Apr 16, 2004 21.33 21.45 20.36 20.80 50,283,200 -0.67(-3.13%)
Apr 15, 2004 22.27 22.60 21.29 21.47 40,574,900 -0.93(-4.15%)
Apr 14, 2004 22.10 22.75 22.07 22.40 25,017,900 -0.10(-0.44%)
Apr 13, 2004 22.82 22.96 22.41 22.50 25,757,700 -0.34(-1.49%)
Apr 12, 2004 22.57 22.91 22.17 22.84 23,425,200 +0.32(+1.42%)
Apr 08, 2004 22.46 22.64 22.25 22.52 29,401,400 +0.36(+1.62%)
Apr 07, 2004 22.22 22.47 21.96 22.16 27,759,400 -0.17(-0.76%)
Apr 06, 2004 22.38 22.42 22.03 22.33 28,774,600 -0.33(-1.46%)
Apr 05, 2004 22.41 22.70 22.39 22.66 22,422,300 +0.11(+0.49%)
Apr 02, 2004 22.41 22.57 22.18 22.55 38,064,700 +0.83(+3.82%)
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