Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

157.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.32 24.46 24.10 24.42 18,801,418 -0.02(-0.08%)
May 27, 2016 23.86 24.44 24.44 24.44 18,555,600 +0.71(+2.99%)
May 26, 2016 23.67 23.87 23.60 23.73 12,329,709 +0.07(+0.30%)
May 25, 2016 23.79 23.86 23.38 23.66 14,754,402 +0.17(+0.72%)
May 24, 2016 22.93 23.49 22.92 23.49 19,039,768 +0.59(+2.58%)
May 23, 2016 22.88 23.01 22.77 22.90 24,853,796 +0.24(+1.06%)
May 20, 2016 21.72 22.78 21.70 22.66 53,384,957 +2.75(+13.81%)
May 19, 2016 19.79 20.04 19.72 19.91 14,172,212 -0.01(-0.05%)
May 18, 2016 19.64 20.10 19.59 19.92 10,021,805 +0.28(+1.43%)
May 17, 2016 19.80 19.98 19.59 19.64 7,844,915 -0.21(-1.06%)
May 16, 2016 19.54 19.98 19.54 19.85 7,795,882 +0.24(+1.22%)
May 13, 2016 19.58 19.71 19.52 19.61 10,177,818 -0.02(-0.10%)
May 12, 2016 20.14 20.18 19.46 19.63 11,787,545 -0.38(-1.90%)
May 11, 2016 19.89 20.16 19.84 20.01 20,502,448 +0.03(+0.15%)
May 10, 2016 19.90 20.00 19.79 19.98 11,661,722 +0.09(+0.45%)
May 09, 2016 19.87 20.01 19.80 19.89 5,616,437 +0.02(+0.10%)
May 06, 2016 19.75 19.90 19.63 19.87 7,069,070 +0.02(+0.10%)
May 05, 2016 19.89 19.98 19.70 19.85 9,268,094 +0.00(+0.00%)
May 04, 2016 20.00 20.02 19.71 19.85 12,115,063 -0.25(-1.24%)
May 03, 2016 20.11 20.34 19.98 20.10 16,630,824 -0.21(-1.03%)
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