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 29, 2018 51.50 51.50 51.50 0 +1.44(+2.87%)
Mar 28, 2018 50.94 51.34 49.76 50.07 18,004,364 -1.28(-2.49%)
Mar 27, 2018 54.64 54.85 50.79 51.35 18,913,232 -2.81(-5.18%)
Mar 26, 2018 52.99 54.20 52.43 54.15 15,642,413 +2.86(+5.58%)
Mar 23, 2018 54.34 54.49 51.29 51.29 20,946,518 -3.32(-6.07%)
Mar 22, 2018 55.26 56.14 54.55 54.61 16,056,170 -1.69(-2.99%)
Mar 21, 2018 55.19 57.02 55.07 56.29 18,535,692 +1.44(+2.62%)
Mar 20, 2018 54.11 55.13 54.01 54.86 9,206,591 +0.68(+1.25%)
Mar 19, 2018 54.48 54.72 53.23 54.18 14,839,901 -0.87(-1.58%)
Mar 16, 2018 55.92 56.05 54.86 55.05 16,271,676 -0.78(-1.39%)
Mar 15, 2018 55.94 56.72 55.19 55.83 12,892,325 +0.05(+0.08%)
Mar 14, 2018 55.56 56.23 55.00 55.78 12,843,800 +0.50(+0.90%)
Mar 13, 2018 56.85 57.64 55.09 55.28 16,915,778 -1.19(-2.10%)
Mar 12, 2018 57.34 57.79 56.38 56.47 17,494,976 -0.59(-1.04%)
Mar 09, 2018 55.30 57.20 55.08 57.06 19,506,860 +2.07(+3.77%)
Mar 08, 2018 55.35 55.49 54.64 54.99 13,187,247 -0.05(-0.08%)
Mar 07, 2018 54.27 55.03 18,661,220 -0.53(-0.95%)
Mar 06, 2018 54.01 55.73 53.81 55.56 25,088,456 +2.19(+4.10%)
Mar 05, 2018 53.08 54.11 52.89 53.37 14,385,140 -0.37(-0.69%)
Mar 02, 2018 51.77 53.85 51.05 53.75 16,972,538 +0.89(+1.68%)
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.