Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 107.78 110.35 107.43 110.28 6,648,945 +3.25(+3.04%)
Jan 30, 2023 109.49 109.77 106.79 107.03 7,432,023 -4.25(-3.82%)
Jan 27, 2023 111.40 112.65 109.50 111.28 8,801,339 -3.05(-2.67%)
Jan 26, 2023 113.16 114.50 111.05 114.33 5,862,702 +1.61(+1.43%)
Jan 25, 2023 109.78 113.20 108.22 112.71 6,016,012 +0.95(+0.85%)
Jan 24, 2023 112.24 112.83 111.25 111.76 3,549,058 -1.15(-1.02%)
Jan 23, 2023 107.35 113.66 107.32 112.92 7,751,754 +4.46(+4.11%)
Jan 20, 2023 105.64 108.58 105.33 108.46 5,134,261 +3.45(+3.29%)
Jan 19, 2023 108.30 108.45 104.94 105.01 5,382,398 -3.50(-3.23%)
Jan 18, 2023 109.56 111.17 108.39 108.51 5,432,523 +0.29(+0.27%)
Jan 17, 2023 108.21 109.43 106.61 108.22 4,901,170 -0.55(-0.51%)
Jan 13, 2023 106.36 109.00 106.34 108.78 5,741,626 -0.23(-0.21%)
Jan 12, 2023 109.38 110.67 106.06 109.00 5,387,490 +0.14(+0.13%)
Jan 11, 2023 105.52 108.99 105.37 108.86 5,592,189 +2.00(+1.87%)
Jan 10, 2023 104.99 107.02 104.71 106.87 4,688,930 +1.53(+1.46%)
Jan 09, 2023 104.40 107.58 103.03 105.33 6,280,127 +2.19(+2.12%)
Jan 06, 2023 98.91 103.72 97.51 103.14 7,321,213 +6.29(+6.49%)
Jan 05, 2023 96.78 98.16 96.30 96.86 4,607,101 -1.37(-1.40%)
Jan 04, 2023 97.14 98.54 96.13 98.23 6,358,008 +2.55(+2.67%)
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.