Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	150.46	151.20	149.06	150.12	4,225,625	-0.34(-0.22%)
Jul 28, 2023	148.13	151.79	147.26	150.46	7,879,813	+5.73(+3.96%)
Jul 27, 2023	142.83	148.97	142.81	144.72	9,010,259	+7.05(+5.12%)
Jul 26, 2023	136.30	138.93	135.48	137.67	4,089,671	-1.03(-0.74%)
Jul 25, 2023	137.34	140.03	137.16	138.70	5,087,659	+1.69(+1.24%)
Jul 24, 2023	136.27	137.73	135.52	137.01	5,328,625	+1.93(+1.43%)
Jul 21, 2023	133.91	135.97	133.88	135.08	16,073,316	+2.34(+1.76%)
Jul 20, 2023	136.48	136.84	132.23	132.74	9,979,313	-7.66(-5.46%)
Jul 19, 2023	142.65	143.25	139.81	140.41	5,429,867	-2.70(-1.89%)
Jul 18, 2023	142.41	143.74	140.53	143.11	6,556,391	-0.98(-0.68%)
Jul 17, 2023	141.59	145.08	140.46	144.09	6,368,544	+2.73(+1.93%)
Jul 14, 2023	143.17	143.98	141.00	141.36	6,118,136	+0.09(+0.06%)
Jul 13, 2023	138.76	142.27	138.66	141.27	5,463,591	+3.72(+2.71%)
Jul 12, 2023	137.86	138.35	136.51	137.54	5,643,652	+1.32(+0.97%)
Jul 11, 2023	138.82	139.08	132.71	136.23	7,783,870	-2.97(-2.13%)
Jul 10, 2023	138.43	140.50	138.35	139.20	6,445,342	+0.98(+0.71%)
Jul 07, 2023	138.27	140.74	138.06	138.22	3,493,297	-0.80(-0.58%)
Jul 06, 2023	139.30	139.96	137.41	139.02	5,850,488	-1.86(-1.32%)
Jul 05, 2023	142.85	143.51	140.78	140.88	5,249,281	-3.18(-2.21%)

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.