Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

167.00 USD +9.82 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.28 19.51 19.19 19.22 19,181,254 -0.08(-0.41%)
Apr 27, 2007 19.24 19.40 19.12 19.30 18,404,178 +0.00(+0.00%)
Apr 26, 2007 19.45 19.49 19.20 19.30 21,973,495 -0.19(-0.99%)
Apr 25, 2007 19.59 19.60 19.35 19.49 24,461,415 +0.00(+0.01%)
Apr 24, 2007 19.32 19.68 19.16 19.49 32,766,384 +0.32(+1.67%)
Apr 23, 2007 19.43 19.55 19.14 19.17 29,960,756 -0.31(-1.59%)
Apr 20, 2007 19.86 19.88 19.44 19.48 25,205,120 -0.11(-0.56%)
Apr 19, 2007 19.44 19.76 19.36 19.59 30,842,131 -0.09(-0.46%)
Apr 18, 2007 19.28 19.77 19.28 19.68 29,457,902 +0.32(+1.65%)
Apr 17, 2007 19.22 19.41 18.98 19.36 23,783,042 +0.12(+0.62%)
Apr 16, 2007 19.19 19.24 18.97 19.24 18,065,607 +0.16(+0.84%)
Apr 13, 2007 19.18 19.20 18.87 19.08 37,425,459 -0.27(-1.40%)
Apr 12, 2007 19.16 19.55 19.13 19.35 31,531,247 +0.12(+0.62%)
Apr 11, 2007 19.34 19.50 19.16 19.23 29,584,370 -0.18(-0.93%)
Apr 10, 2007 18.94 19.45 18.85 19.41 45,134,227 +0.76(+4.08%)
Apr 09, 2007 18.72 18.75 18.54 18.65 16,859,798 -0.03(-0.16%)
Apr 05, 2007 18.67 18.83 18.60 18.68 16,755,806 +0.03(+0.16%)
Apr 04, 2007 18.42 18.71 18.37 18.65 17,982,017 +0.30(+1.63%)
Apr 03, 2007 18.42 18.53 18.25 18.35 21,479,937 -0.01(-0.05%)
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