Applied Materials (NQ: AMAT )

194.04 +1.88 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.12 127.56 125.28 125.49 7,531,239 +0.45(+0.36%)
Sep 29, 2021 129.46 130.66 124.82 125.04 11,001,944 -4.50(-3.48%)
Sep 28, 2021 134.15 136.07 129.20 129.54 13,196,757 -9.60(-6.90%)
Sep 27, 2021 136.09 139.66 136.03 139.15 5,371,434 +0.80(+0.58%)
Sep 24, 2021 135.90 138.79 135.66 138.35 3,826,204 +0.79(+0.57%)
Sep 23, 2021 135.82 138.57 135.22 137.56 5,765,472 +2.93(+2.18%)
Sep 22, 2021 132.76 135.31 132.14 134.62 6,507,792 +2.85(+2.16%)
Sep 21, 2021 133.68 133.78 130.09 131.78 5,931,157 -0.35(-0.27%)
Sep 20, 2021 133.12 133.25 130.19 132.13 9,048,594 -5.13(-3.74%)
Sep 17, 2021 139.40 139.40 135.87 137.25 11,165,448 -3.21(-2.28%)
Sep 16, 2021 136.83 140.99 135.67 140.46 8,684,470 +2.79(+2.03%)
Sep 15, 2021 136.47 137.78 133.98 137.67 6,260,215 +1.06(+0.78%)
Sep 14, 2021 134.63 138.23 134.44 136.61 8,281,264 +0.68(+0.50%)
Sep 13, 2021 135.23 137.74 134.10 135.93 8,724,422 +2.53(+1.90%)
Sep 10, 2021 134.80 137.25 133.19 133.40 9,294,735 +1.79(+1.36%)
Sep 09, 2021 129.68 132.43 129.57 131.60 6,983,402 +1.40(+1.08%)
Sep 08, 2021 132.28 132.52 128.43 130.20 7,630,998 -2.86(-2.15%)
Sep 07, 2021 133.21 133.72 130.38 133.05 5,694,153 +0.64(+0.49%)
Sep 03, 2021 130.47 133.00 129.99 132.41 4,963,150 +1.34(+1.03%)
Sep 02, 2021 131.34 132.53 130.51 131.06 5,275,343 +0.97(+0.74%)
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.