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, 2014 17.62 17.98 17.57 17.77 15,041,809 +0.20(+1.16%)
Mar 28, 2014 17.19 17.66 17.14 17.57 14,492,112 +0.43(+2.49%)
Mar 27, 2014 17.29 17.43 17.10 17.14 14,293,342 -0.15(-0.86%)
Mar 26, 2014 17.80 17.96 17.29 17.29 18,582,140 -0.44(-2.46%)
Mar 25, 2014 17.63 17.76 17.43 17.72 14,894,441 +0.23(+1.29%)
Mar 24, 2014 17.80 17.81 17.23 17.50 17,345,610 -0.06(-0.35%)
Mar 21, 2014 17.58 18.12 17.52 17.56 29,705,900 -0.02(-0.10%)
Mar 20, 2014 16.94 17.58 16.87 17.58 31,595,432 +0.63(+3.70%)
Mar 19, 2014 16.85 17.20 16.77 16.95 18,930,728 +0.09(+0.52%)
Mar 18, 2014 16.52 16.88 16.44 16.86 12,260,722 +0.34(+2.05%)
Mar 17, 2014 16.44 16.60 16.41 16.52 7,793,562 +0.23(+1.39%)
Mar 14, 2014 16.38 16.51 16.29 16.30 15,015,895 -0.14(-0.85%)
Mar 13, 2014 17.04 17.12 16.34 16.44 22,260,710 -0.55(-3.23%)
Mar 12, 2014 16.63 16.99 16.47 16.98 11,700,852 +0.33(+1.99%)
Mar 11, 2014 16.89 16.98 16.60 16.65 14,017,245 -0.22(-1.29%)
Mar 10, 2014 17.16 17.16 16.77 16.87 13,328,395 -0.23(-1.32%)
Mar 07, 2014 16.97 17.12 16.89 17.10 19,223,290 +0.23(+1.34%)
Mar 06, 2014 16.70 16.87 16.63 16.87 15,342,863 +0.18(+1.10%)
Mar 05, 2014 16.37 16.71 16.28 16.69 20,147,244 +0.29(+1.75%)
Mar 04, 2014 16.51 16.56 16.24 16.40 13,053,375 +0.11(+0.70%)
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.