Applied Materials (NQ: AMAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	47.79	48.07	47.15	47.30	17,673,594	-0.75(-1.57%)
May 30, 2018	48.79	48.89	47.92	48.05	14,427,463	-0.40(-0.83%)
May 29, 2018	47.60	48.67	47.54	48.45	17,276,028	+1.09(+2.30%)
May 25, 2018		47.37	47.37	47.37	0	+0.07(+0.16%)
May 24, 2018	47.12	47.42	46.44	47.29	11,165,811	+0.40(+0.85%)
May 23, 2018	46.40	47.32	46.32	46.89	16,742,226	+0.27(+0.58%)
May 22, 2018	46.95	47.62	46.39	46.62	16,266,857	+0.23(+0.50%)
May 21, 2018	47.04	47.65	45.80	46.39	22,519,888	+0.45(+0.99%)
May 18, 2018	46.66	46.81	45.02	45.93	55,016,768	-4.13(-8.25%)
May 17, 2018	50.73	51.01	49.60	50.06	21,582,382	-1.12(-2.19%)
May 16, 2018	50.56	51.45	50.53	51.18	10,953,133	+1.00(+2.00%)
May 15, 2018	50.79	50.87	49.62	50.18	13,832,944	-1.09(-2.12%)
May 14, 2018	51.80	52.83	51.24	51.27	13,289,023	+0.39(+0.77%)
May 11, 2018	51.43	51.85	50.61	50.88	11,745,859	-0.64(-1.24%)
May 10, 2018	50.59	51.60	50.40	51.52	10,630,991	+1.30(+2.59%)
May 09, 2018	49.66	50.26	49.41	50.22	10,325,761	+0.63(+1.27%)
May 08, 2018	48.89	49.63	48.84	49.59	14,543,367	+0.80(+1.64%)
May 07, 2018	48.93	49.08	48.38	48.79	10,856,742	+0.03(+0.06%)
May 04, 2018	46.75	48.88	46.55	48.76	13,498,420	+1.72(+3.65%)
May 03, 2018	46.64	47.23	46.28	47.05	12,565,678	+0.17(+0.36%)
May 02, 2018	47.00	47.58	46.73	46.88	11,085,637	-0.35(-0.75%)
May 01, 2018	46.15	47.27	45.93	47.23	11,784,185	+1.15(+2.50%)
Apr 30, 2018	45.94	46.34	45.62	46.08	13,683,220	+0.25(+0.55%)
Apr 27, 2018	47.35	47.68	45.68	45.83	12,410,874	-1.01(-2.16%)
Apr 26, 2018	46.40	47.00	45.97	46.84	13,686,247	+1.25(+2.75%)
Apr 25, 2018	45.24	45.90	44.29	45.59	14,317,259	+0.39(+0.86%)
Apr 24, 2018	47.04	47.36	44.70	45.20	17,632,162	-1.35(-2.91%)
Apr 23, 2018	47.81	48.00	46.32	46.55	13,395,077	-0.84(-1.78%)
Apr 20, 2018	47.39	48.28	47.02	47.40	17,524,018	-0.09(-0.20%)
Apr 19, 2018	49.80	50.27	47.13	47.49	26,342,760	-3.28(-6.47%)
Apr 18, 2018	51.95	52.28	50.63	50.78	20,151,366	-2.90(-5.41%)
Apr 17, 2018	53.07	54.18	53.04	53.68	10,588,832	+0.92(+1.74%)
Apr 16, 2018	52.36	53.10	52.12	52.76	8,604,330	+0.74(+1.43%)
Apr 13, 2018	52.77	52.94	51.69	52.02	7,314,873	-0.33(-0.64%)
Apr 12, 2018	51.30	52.58	51.18	52.35	9,844,516	+1.37(+2.69%)
Apr 11, 2018	50.55	51.87	50.42	50.98	10,093,802	+0.14(+0.27%)
Apr 10, 2018	50.66	51.26	49.91	50.84	11,451,931	+1.65(+3.36%)
Apr 09, 2018	49.15	51.01	48.99	49.19	12,009,903	+0.63(+1.30%)
Apr 06, 2018	49.41	49.98	48.17	48.56	16,263,516	-1.81(-3.59%)
Apr 05, 2018	51.83	52.15	49.97	50.37	13,205,865	-1.18(-2.29%)
Apr 04, 2018	48.51	51.73	48.51	51.55	12,919,427	+1.47(+2.93%)
Apr 03, 2018	49.65	50.51	49.18	50.08	11,641,119	+1.01(+2.06%)
Apr 02, 2018	51.28	51.52	48.63	49.07	22,699,590	-2.52(-4.89%)
Mar 29, 2018		51.59	51.59	51.59	0	+1.44(+2.87%)
Mar 28, 2018	51.03	51.43	49.85	50.15	17,973,422	-1.28(-2.49%)
Mar 27, 2018	54.74	54.94	50.88	51.43	18,880,728	-2.81(-5.18%)
Mar 26, 2018	53.08	54.29	52.52	54.25	15,615,532	+2.87(+5.58%)
Mar 23, 2018	54.43	54.58	51.38	51.38	20,910,522	-3.32(-6.07%)
Mar 22, 2018	55.36	56.24	54.65	54.70	16,028,577	-1.69(-2.99%)
Mar 21, 2018	55.29	57.12	55.16	56.39	18,503,838	+1.44(+2.62%)
Mar 20, 2018	54.20	55.22	54.11	54.95	9,190,769	+0.68(+1.25%)
Mar 19, 2018	54.57	54.81	53.32	54.27	14,814,398	-0.87(-1.58%)
Mar 16, 2018	56.02	56.15	54.95	55.15	16,243,713	-0.78(-1.39%)
Mar 15, 2018	56.04	56.82	55.29	55.93	12,870,169	+0.05(+0.08%)
Mar 14, 2018	55.66	56.32	55.09	55.88	12,821,728	+0.50(+0.90%)
Mar 13, 2018	56.95	57.74	55.19	55.38	16,886,708	-1.19(-2.10%)
Mar 12, 2018	57.44	57.89	56.48	56.57	17,464,910	-0.59(-1.04%)
Mar 09, 2018	55.40	57.30	55.17	57.16	19,473,338	+2.08(+3.77%)
Mar 08, 2018	55.44	55.58	54.74	55.08	13,164,584	-0.05(-0.08%)
Mar 07, 2018			54.37	55.13	18,629,150	-0.53(-0.95%)
Mar 06, 2018	54.11	55.82	53.90	55.66	25,045,340	+2.19(+4.10%)
Mar 05, 2018	53.17	54.20	52.98	53.47	14,360,419	-0.37(-0.69%)
Mar 02, 2018	51.86	53.94	51.14	53.84	16,943,372	+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.