Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

135.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 62.44 62.61 61.42 61.60 6,452,974 -1.47(-2.33%)
Aug 28, 2020 62.06 63.10 61.97 63.07 5,206,000 +1.04(+1.68%)
Aug 27, 2020 64.29 64.29 61.29 62.03 8,916,087 -1.73(-2.71%)
Aug 26, 2020 64.05 64.26 63.49 63.76 5,964,930 -0.29(-0.45%)
Aug 25, 2020 64.11 64.65 63.43 64.05 5,156,911 +0.31(+0.49%)
Aug 24, 2020 63.36 63.80 62.68 63.74 8,365,256 +1.47(+2.36%)
Aug 21, 2020 63.10 63.28 61.92 62.27 11,150,600 -1.52(-2.38%)
Aug 20, 2020 64.71 64.82 63.28 63.79 8,306,095 -2.08(-3.16%)
Aug 19, 2020 66.57 66.73 65.69 65.87 4,978,702 -0.56(-0.84%)
Aug 18, 2020 67.39 67.39 66.07 66.43 6,166,262 -0.51(-0.76%)
Aug 17, 2020 68.10 68.23 66.77 66.94 6,881,382 -0.68(-1.01%)
Aug 14, 2020 67.39 69.90 66.50 67.62 23,421,900 +2.55(+3.92%)
Aug 13, 2020 66.36 66.60 64.61 65.07 10,661,917 -1.43(-2.15%)
Aug 12, 2020 64.99 66.67 64.70 66.50 6,171,711 +2.04(+3.16%)
Aug 11, 2020 65.32 66.12 64.23 64.46 7,608,557 -0.78(-1.20%)
Aug 10, 2020 63.65 65.28 63.62 65.24 7,386,306 +1.67(+2.63%)
Aug 07, 2020 63.69 65.01 62.78 63.57 7,124,200 -0.04(-0.06%)
Aug 06, 2020 63.87 64.17 62.60 63.61 7,393,029 -1.26(-1.94%)
Aug 05, 2020 64.87 65.25 64.42 64.87 4,573,992 +0.02(+0.03%)
Aug 04, 2020 65.00 65.20 64.18 64.85 5,189,495 -0.16(-0.25%)
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