Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 79.48 80.06 78.23 79.95 7,780,280 -0.17(-0.22%)
Nov 27, 2020 79.30 80.97 79.17 80.12 3,196,270 +1.47(+1.87%)
Nov 25, 2020 80.35 80.47 78.58 78.65 5,693,183 -1.75(-2.18%)
Nov 24, 2020 78.51 80.59 77.37 80.40 9,831,463 +2.37(+3.04%)
Nov 23, 2020 74.61 78.11 74.61 78.03 9,061,493 +3.66(+4.92%)
Nov 20, 2020 74.83 76.16 74.33 74.37 7,850,578 -0.51(-0.68%)
Nov 19, 2020 72.95 75.13 72.22 74.88 9,272,374 +1.49(+2.03%)
Nov 18, 2020 72.40 74.32 72.30 73.39 10,977,460 +1.51(+2.10%)
Nov 17, 2020 71.29 72.07 70.61 71.87 5,627,004 -0.11(-0.15%)
Nov 16, 2020 70.52 72.03 70.14 71.98 8,383,330 +1.61(+2.29%)
Nov 13, 2020 69.85 71.46 69.11 70.37 10,535,777 +2.91(+4.31%)
Nov 12, 2020 68.48 68.76 67.10 67.46 8,839,228 -1.31(-1.91%)
Nov 11, 2020 67.84 69.29 67.54 68.77 8,346,355 +1.71(+2.55%)
Nov 10, 2020 68.57 69.09 66.78 67.06 8,490,938 -1.85(-2.68%)
Nov 09, 2020 70.74 73.38 68.87 68.91 10,504,473 +0.74(+1.09%)
Nov 06, 2020 66.59 68.48 66.06 68.16 8,939,523 +0.56(+0.83%)
Nov 05, 2020 63.79 67.71 63.70 67.60 13,568,633 +4.92(+7.85%)
Nov 04, 2020 61.31 63.00 60.05 62.68 10,140,289 +2.93(+4.90%)
Nov 03, 2020 58.94 60.35 58.94 59.76 10,311,022 +1.45(+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.