Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.10 127.53 125.25 125.47 7,532,705 +0.45(+0.36%)
Sep 29, 2021 129.43 130.64 124.79 125.02 11,004,085 -4.50(-3.48%)
Sep 28, 2021 134.12 136.04 129.17 129.52 13,199,325 -9.60(-6.90%)
Sep 27, 2021 136.06 139.64 136.00 139.12 5,372,479 +0.80(+0.58%)
Sep 24, 2021 135.87 138.76 135.63 138.32 3,826,948 +0.79(+0.57%)
Sep 23, 2021 135.80 138.54 135.19 137.53 5,766,594 +2.93(+2.18%)
Sep 22, 2021 132.74 135.28 132.11 134.60 6,509,058 +2.85(+2.16%)
Sep 21, 2021 133.65 133.76 130.06 131.75 5,932,312 -0.35(-0.27%)
Sep 20, 2021 133.10 133.22 130.16 132.10 9,050,355 -5.13(-3.74%)
Sep 17, 2021 139.37 139.37 135.84 137.23 11,167,621 -3.21(-2.28%)
Sep 16, 2021 136.80 140.96 135.64 140.44 8,686,160 +2.79(+2.02%)
Sep 15, 2021 136.44 137.75 133.95 137.65 6,261,433 +1.06(+0.78%)
Sep 14, 2021 134.61 138.20 134.41 136.59 8,282,875 +0.68(+0.50%)
Sep 13, 2021 135.20 137.72 134.07 135.90 8,726,120 +2.53(+1.90%)
Sep 10, 2021 134.77 137.23 133.16 133.37 9,296,544 +1.79(+1.36%)
Sep 09, 2021 129.66 132.40 129.54 131.58 6,984,761 +1.40(+1.08%)
Sep 08, 2021 132.26 132.49 128.41 130.17 7,632,483 -2.86(-2.15%)
Sep 07, 2021 133.18 133.69 130.36 133.03 5,695,261 +0.64(+0.49%)
Sep 03, 2021 130.45 132.97 129.96 132.38 4,964,116 +1.34(+1.03%)
Sep 02, 2021 131.31 132.50 130.48 131.04 5,276,369 +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.