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 (%)
Nov 30, 2020 82.00 82.59 80.71 82.48 7,541,559 -0.18(-0.22%)
Nov 27, 2020 81.81 83.53 81.68 82.66 3,098,200 +1.52(+1.87%)
Nov 25, 2020 82.89 83.02 81.07 81.14 5,518,500 -1.81(-2.18%)
Nov 24, 2020 81.00 83.14 79.82 82.95 9,529,806 +2.45(+3.04%)
Nov 23, 2020 76.97 80.58 76.97 80.50 8,783,460 +3.78(+4.92%)
Nov 20, 2020 77.20 78.57 76.68 76.72 7,609,700 -0.53(-0.68%)
Nov 19, 2020 75.26 77.51 74.51 77.25 8,987,871 +1.54(+2.03%)
Nov 18, 2020 74.69 76.67 74.59 75.71 10,640,640 +1.34(+1.80%)
Nov 17, 2020 73.76 74.57 73.06 74.37 5,438,217 -0.11(-0.15%)
Nov 16, 2020 72.97 74.53 72.58 74.48 8,102,068 +1.67(+2.29%)
Nov 13, 2020 72.27 73.94 71.50 72.81 10,182,300 +3.01(+4.31%)
Nov 12, 2020 70.86 71.15 69.43 69.80 8,542,670 -1.36(-1.91%)
Nov 11, 2020 70.20 71.70 69.88 71.16 8,066,333 +1.77(+2.55%)
Nov 10, 2020 70.95 71.49 69.10 69.39 8,206,065 -1.91(-2.68%)
Nov 09, 2020 73.20 75.93 71.26 71.30 10,152,046 +0.77(+1.09%)
Nov 06, 2020 68.90 70.86 68.35 70.53 8,639,600 +0.58(+0.83%)
Nov 05, 2020 66.00 70.06 65.91 69.95 13,113,403 +5.09(+7.85%)
Nov 04, 2020 63.44 65.19 62.13 64.86 9,800,080 +3.03(+4.90%)
Nov 03, 2020 60.99 62.44 60.99 61.83 9,965,085 +1.50(+2.49%)
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