Indicators

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.96	21.36	20.88	21.27	10,983,210	+0.16(+0.75%)
Nov 26, 2014	20.60	21.11	21.11	21.11	16,795,926	+0.57(+2.78%)
Nov 25, 2014	20.44	20.55	20.38	20.54	9,862,430	-0.01(-0.06%)
Nov 24, 2014	20.20	20.55	20.09	20.55	15,276,342	+0.34(+1.68%)
Nov 21, 2014	20.27	20.31	20.01	20.21	11,184,368	+0.20(+0.99%)
Nov 20, 2014	19.85	20.07	19.78	20.01	10,632,628	+0.04(+0.18%)
Nov 19, 2014	20.09	20.12	19.92	19.98	11,228,097	-0.08(-0.40%)
Nov 18, 2014	19.88	20.21	19.76	20.06	10,990,144	+0.27(+1.34%)
Nov 17, 2014	19.98	20.06	19.61	19.79	12,919,759	-0.30(-1.49%)
Nov 14, 2014	19.55	20.23	19.43	20.09	16,898,868	+0.18(+0.88%)
Nov 13, 2014	20.13	20.23	19.81	19.91	15,750,838	+0.11(+0.58%)
Nov 12, 2014	19.90	20.02	19.64	19.80	11,256,885	-0.04(-0.22%)
Nov 11, 2014	19.98	20.05	19.73	19.84	9,220,958	-0.08(-0.40%)
Nov 10, 2014	19.75	20.21	19.68	19.92	12,101,645	+0.18(+0.89%)
Nov 07, 2014	19.94	19.94	19.49	19.75	9,334,038	-0.14(-0.71%)
Nov 06, 2014	19.88	20.03	19.71	19.89	13,374,314	-0.02(-0.09%)
Nov 05, 2014	19.61	19.93	19.37	19.91	11,786,810	+0.47(+2.40%)
Nov 04, 2014	19.49	19.62	19.28	19.44	13,696,553	-0.11(-0.59%)

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.