Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	147.54	148.39	143.00	143.72	13,829,950	-3.94(-2.67%)
Nov 29, 2021	143.31	147.98	142.07	147.65	10,167,835	+7.74(+5.53%)
Nov 26, 2021	142.17	143.71	138.86	139.91	7,511,447	-5.61(-3.86%)
Nov 24, 2021	144.89	145.61	142.37	145.52	6,335,489	+0.35(+0.24%)
Nov 23, 2021	144.97	146.18	142.68	145.17	7,441,962	-2.10(-1.42%)
Nov 22, 2021	147.20	149.13	143.65	147.27	9,262,586	+1.01(+0.69%)
Nov 19, 2021	147.17	152.51	145.97	146.25	16,449,947	-8.49(-5.49%)
Nov 18, 2021	154.51	154.98	150.84	154.74	10,023,624	+2.69(+1.77%)
Nov 17, 2021	153.94	154.52	151.97	152.05	5,892,896	-1.83(-1.19%)
Nov 16, 2021	151.47	155.00	149.68	153.89	6,304,850	+1.55(+1.02%)
Nov 15, 2021	153.01	154.16	151.29	152.34	7,491,421	-0.54(-0.35%)
Nov 12, 2021	150.78	153.45	150.23	152.87	5,927,861	+2.85(+1.90%)
Nov 11, 2021	148.40	150.30	147.49	150.03	5,188,058	+3.45(+2.35%)
Nov 10, 2021	149.39			146.57	7,329,743	-5.78(-3.79%)
Nov 09, 2021	149.13	152.74	147.61	152.35	7,455,831	+3.25(+2.18%)
Nov 08, 2021	150.96	150.99	147.42	149.11	6,027,083	-0.32(-0.22%)
Nov 05, 2021	146.49	149.86	145.04	149.43	7,905,874	+3.08(+2.11%)
Nov 04, 2021	139.66	146.70	138.91	146.35	9,505,186	+7.19(+5.17%)
Nov 03, 2021	137.88	139.74	136.36	139.16	4,220,288	+1.50(+1.09%)
Nov 02, 2021	135.99	137.91	135.39	137.66	4,947,673	+1.66(+1.22%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Applied Materials (NQ: AMAT )

Historical Prices