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 (%)
Mar 31, 2020 45.27 45.37 43.33 43.97 11,534,127 -1.42(-3.13%)
Mar 30, 2020 43.57 45.59 43.50 45.39 8,169,014 +2.16(+4.99%)
Mar 27, 2020 45.77 46.19 43.03 43.23 11,071,204 -3.98(-8.43%)
Mar 26, 2020 44.36 47.40 43.51 47.21 12,366,027 +4.29(+9.99%)
Mar 25, 2020 43.12 46.27 42.00 42.92 12,035,674 -0.39(-0.91%)
Mar 24, 2020 42.45 44.37 41.29 43.32 17,024,190 +4.77(+12.37%)
Mar 23, 2020 37.08 39.86 36.39 38.55 15,763,503 +2.09(+5.74%)
Mar 20, 2020 39.81 41.51 36.27 36.46 14,554,891 -2.11(-5.47%)
Mar 19, 2020 37.12 40.37 35.37 38.57 13,614,202 +0.97(+2.58%)
Mar 18, 2020 38.93 40.07 35.16 37.60 19,659,464 -5.45(-12.66%)
Mar 17, 2020 40.07 44.21 38.16 43.05 17,047,642 +4.16(+10.68%)
Mar 16, 2020 42.27 44.81 38.78 38.89 14,337,704 -9.94(-20.36%)
Mar 13, 2020 46.70 49.16 43.52 48.83 16,193,151 +5.55(+12.81%)
Mar 12, 2020 46.81 48.33 43.28 43.29 18,799,758 -7.08(-14.06%)
Mar 11, 2020 52.09 52.77 49.33 50.37 13,523,084 -3.53(-6.55%)
Mar 10, 2020 52.20 53.90 50.44 53.90 10,532,177 +3.93(+7.87%)
Mar 09, 2020 50.68 53.10 49.90 49.97 10,734,894 -5.49(-9.90%)
Mar 06, 2020 54.70 56.12 53.98 55.46 9,335,717 -1.29(-2.27%)
Mar 05, 2020 56.20 58.00 55.91 56.74 10,255,075 -1.33(-2.30%)
Mar 04, 2020 57.04 58.20 55.92 58.08 8,255,417 +2.38(+4.27%)
Mar 03, 2020 57.55 58.90 55.24 55.70 14,623,963 -2.03(-3.52%)
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.