Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.66 16.66 16.22 16.25 26,459,847 -0.39(-2.34%)
Mar 30, 2005 16.38 16.69 16.35 16.64 31,783,308 +0.33(+2.02%)
Mar 29, 2005 16.40 16.53 16.25 16.31 24,887,507 -0.14(-0.85%)
Mar 28, 2005 16.69 16.80 16.43 16.45 21,301,244 -0.18(-1.08%)
Mar 24, 2005 16.35 16.71 16.26 16.63 42,217,071 +0.42(+2.59%)
Mar 23, 2005 15.81 16.40 15.81 16.21 36,857,167 +0.40(+2.53%)
Mar 22, 2005 16.10 16.19 15.81 15.81 24,859,117 -0.20(-1.25%)
Mar 21, 2005 16.04 16.17 15.83 16.01 22,368,134 +0.02(+0.13%)
Mar 18, 2005 16.14 16.23 15.97 15.99 21,714,008 -0.18(-1.11%)
Mar 17, 2005 16.06 16.25 16.00 16.17 19,985,782 +0.14(+0.87%)
Mar 16, 2005 16.09 16.37 15.98 16.03 26,151,590 -0.17(-1.05%)
Mar 15, 2005 16.57 16.57 16.13 16.20 25,962,033 -0.33(-2.00%)
Mar 14, 2005 16.48 16.56 16.31 16.53 19,228,950 +0.13(+0.79%)
Mar 11, 2005 16.88 16.92 16.40 16.40 34,511,561 -0.43(-2.55%)
Mar 10, 2005 16.70 16.85 16.50 16.83 23,684,318 +0.17(+1.02%)
Mar 09, 2005 16.80 16.95 16.61 16.66 27,958,681 -0.16(-0.95%)
Mar 08, 2005 17.06 17.19 16.77 16.82 36,892,810 -0.33(-1.92%)
Mar 07, 2005 16.87 17.29 16.83 17.15 31,013,996 +0.27(+1.60%)
Mar 04, 2005 17.23 17.26 16.79 16.88 35,932,504 -0.22(-1.29%)
Mar 03, 2005 17.28 17.29 16.79 17.10 45,169,199 -0.12(-0.70%)
Mar 02, 2005 17.34 17.51 17.09 17.22 33,574,084 -0.45(-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