Applied Materials (NQ: AMAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	49.72	50.15	49.04	49.67	14,212,207	+0.23(+0.47%)
Jan 30, 2018	50.28	50.30	49.29	49.44	15,753,129	-1.81(-3.52%)
Jan 29, 2018	52.55	52.72	50.78	51.25	13,324,105	-1.66(-3.13%)
Jan 26, 2018	52.26	52.91	51.88	52.91	12,149,498	+1.26(+2.44%)
Jan 25, 2018	53.89	54.40	51.37	51.65	16,476,248	-1.04(-1.97%)
Jan 24, 2018	53.09	53.19	52.20	52.69	12,737,268	-0.84(-1.57%)
Jan 23, 2018	53.61	53.89	52.96	53.53	9,502,181	+0.31(+0.57%)
Jan 22, 2018	53.23	53.29	52.68	53.22	12,346,612	+0.06(+0.10%)
Jan 19, 2018	53.44	53.46	52.08	53.17	12,370,990	+0.00(+0.00%)
Jan 18, 2018	52.56	54.31	52.50	53.17	19,083,016	+0.06(+0.10%)
Jan 17, 2018	51.60	53.28	51.38	53.11	19,348,948	+2.63(+5.21%)
Jan 16, 2018	50.78	51.31	50.03	50.48	15,519,945	+0.97(+1.96%)
Jan 12, 2018		49.51	49.51	49.51	0	+0.23(+0.47%)
Jan 11, 2018	49.53	49.58	48.74	49.28	11,529,815	-0.09(-0.19%)
Jan 10, 2018				49.37	15,661,178	-1.44(-2.84%)
Jan 09, 2018	52.03	52.04	50.05	50.81	14,618,601	-0.98(-1.90%)
Jan 08, 2018	50.95	52.29	50.92	51.80	13,651,879	+1.22(+2.42%)
Jan 05, 2018	50.62	50.86	50.22	50.57	11,770,231	+0.29(+0.57%)
Jan 04, 2018	50.48	50.89	50.00	50.29	10,180,340	+0.29(+0.57%)
Jan 03, 2018	49.59	50.27	49.26	50.00	11,756,350	+0.87(+1.77%)
Jan 02, 2018	47.87	49.15	47.44	49.13	10,597,272	+1.78(+3.76%)
Dec 29, 2017		47.35	47.35	47.35	0	-0.56(-1.16%)
Dec 28, 2017	48.06	48.30	47.70	47.91	6,081,381	+0.04(+0.08%)
Dec 27, 2017	47.55	48.01	47.21	47.87	6,432,149	+0.58(+1.23%)
Dec 26, 2017		47.64	46.70	47.29	7,981,233	-0.94(-1.94%)
Dec 22, 2017	47.93	48.39	47.52	48.22	8,731,505	+0.16(+0.33%)
Dec 21, 2017	49.26	49.38	47.99	48.06	10,286,274	-1.30(-2.63%)
Dec 20, 2017	50.12	50.25	49.02	49.36	10,741,646	+0.31(+0.62%)
Dec 19, 2017	48.95	49.49	48.47	49.05	11,494,660	-0.41(-0.82%)
Dec 18, 2017	49.24	49.59	48.87	49.46	14,361,182	+0.80(+1.64%)
Dec 15, 2017	47.77	48.98	47.38	48.67	15,735,860	+1.14(+2.40%)
Dec 14, 2017	47.24	47.99	46.84	47.53	9,651,358	+0.51(+1.08%)
Dec 13, 2017	47.06	47.31	46.84	47.02	14,959,989	+0.27(+0.57%)
Dec 12, 2017	47.70	47.92	46.75	46.75	10,305,755	-1.07(-2.23%)
Dec 11, 2017	47.77	48.35	47.21	47.81	10,514,363	+0.18(+0.37%)
Dec 08, 2017	49.09	49.82	47.41	47.64	16,336,581	-0.81(-1.66%)
Dec 07, 2017	47.88	48.71	47.55	48.44	15,840,512	+1.19(+2.53%)
Dec 06, 2017	46.19	47.49	45.47	47.25	20,810,372	+0.86(+1.86%)
Dec 05, 2017	45.80	48.07	44.69	46.39	22,702,880	+0.29(+0.62%)
Dec 04, 2017	48.22	48.48	45.64	46.10	21,543,018	-1.98(-4.12%)
Dec 01, 2017	48.17	48.82	47.48	48.08	17,567,310	-0.80(-1.63%)
Nov 30, 2017	49.75	49.79	48.47	48.88	15,703,957	-0.13(-0.26%)
Nov 29, 2017	52.67	52.85	47.79	49.01	27,311,118	-4.09(-7.71%)
Nov 28, 2017	52.80	53.38	52.57	53.10	8,505,550	+0.36(+0.69%)
Nov 27, 2017		53.10	52.12	52.74	8,593,763	-0.90(-1.68%)
Nov 24, 2017	53.58	53.84	53.42	53.64	3,998,136	+0.21(+0.40%)
Nov 22, 2017	54.59	54.65	53.26	53.43	8,963,418	-0.94(-1.74%)
Nov 21, 2017	53.63	54.43	53.63	54.37	11,028,299	+1.09(+2.05%)
Nov 20, 2017	52.39	53.83	52.39	53.28	15,526,872	+1.04(+2.00%)
Nov 17, 2017	55.91	56.30	51.86	52.23	29,671,436	-1.25(-2.33%)
Nov 16, 2017	52.11	53.63	52.02	53.48	17,980,792	+1.91(+3.71%)
Nov 15, 2017	51.99	52.28	51.28	51.57	10,372,928	-0.60(-1.15%)
Nov 14, 2017	52.55	52.61	51.60	52.17	10,422,256	-0.56(-1.07%)
Nov 13, 2017	52.15	52.78	51.87	52.73	10,176,635	+0.62(+1.19%)
Nov 10, 2017	51.46	52.25	51.14	52.11	7,973,688	+0.81(+1.59%)
Nov 09, 2017	52.23	52.32	50.67	51.30	11,105,479	-1.33(-2.53%)
Nov 08, 2017	52.23	52.83	51.99	52.63	8,075,809	+0.42(+0.80%)
Nov 07, 2017	52.13	52.90	52.07	52.22	8,842,966	+0.13(+0.25%)
Nov 06, 2017	52.42	52.45	51.50	52.09	8,526,288	-0.20(-0.39%)
Nov 03, 2017	52.05	52.29	51.71	52.29	6,019,849	+0.27(+0.52%)
Nov 02, 2017	51.52	52.13	50.96	52.02	7,078,155	+0.51(+0.99%)

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.