Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	163.11	165.71	160.09	163.41	6,081,646	-1.93(-1.17%)
Jan 30, 2024	166.42	168.25	164.92	165.34	5,281,761	-2.23(-1.33%)
Jan 29, 2024	165.41	167.60	165.18	167.57	5,398,492	+1.57(+0.95%)
Jan 26, 2024	168.16	168.65	165.72	166.00	6,689,957	-5.70(-3.32%)
Jan 25, 2024	176.21	177.43	171.50	171.69	7,268,897	-1.50(-0.87%)
Jan 24, 2024	170.46	175.00	169.75	173.20	9,770,025	+7.05(+4.24%)
Jan 23, 2024	166.85	167.09	163.82	166.15	5,086,945	-1.24(-0.74%)
Jan 22, 2024	167.27	170.97	166.73	167.39	7,220,234	+0.36(+0.21%)
Jan 19, 2024	161.69	167.37	161.42	167.03	9,262,872	+7.56(+4.74%)
Jan 18, 2024	157.80	159.87	155.93	159.47	8,172,305	+6.93(+4.54%)
Jan 17, 2024	152.28	152.92	149.39	152.54	6,666,212	-0.39(-0.25%)
Jan 16, 2024	150.48	153.41	149.03	152.93	6,562,112	+2.50(+1.66%)
Jan 12, 2024	151.38	151.57	149.56	150.43	4,106,436	-0.70(-0.46%)
Jan 11, 2024	149.44	151.62	147.68	151.13	6,027,113	+2.13(+1.43%)
Jan 10, 2024	150.95	151.08	147.44	149.00	5,057,556	-1.21(-0.81%)
Jan 09, 2024	149.06	150.87	148.12	150.21	5,637,250	-0.53(-0.35%)
Jan 08, 2024	149.02	151.96	148.91	150.74	6,550,308	+2.55(+1.72%)
Jan 05, 2024	149.27	150.70	147.25	148.19	5,429,454	-0.31(-0.21%)
Jan 04, 2024	148.99	151.18	147.94	148.50	6,228,094	-2.13(-1.41%)
Jan 03, 2024	150.89	152.34	149.91	150.63	6,132,311	-2.90(-1.89%)
Jan 02, 2024	159.13	159.24	152.60	153.53	8,652,116	-7.66(-4.75%)
Dec 29, 2023	162.23	162.67	159.83	161.19	2,997,609	-1.04(-0.64%)
Dec 28, 2023	164.11	164.12	161.97	162.24	2,925,497	-1.08(-0.66%)
Dec 27, 2023	163.65	164.10	162.65	163.32	3,336,956	-0.07(-0.04%)
Dec 26, 2023	161.42	164.08	161.22	163.39	2,533,981	+2.22(+1.38%)
Dec 22, 2023	160.72	162.12	159.97	161.17	2,785,708	+0.66(+0.41%)
Dec 21, 2023	160.13	160.94	158.72	160.52	4,281,073	+4.45(+2.85%)
Dec 20, 2023	159.94	161.12	155.98	156.07	5,516,485	-5.38(-3.33%)
Dec 19, 2023	159.71	161.85	159.15	161.45	4,982,602	+1.96(+1.23%)
Dec 18, 2023	160.02	160.47	156.88	159.49	4,798,009	-1.58(-0.98%)
Dec 15, 2023	161.33	163.32	160.61	161.07	8,624,554	+0.21(+0.13%)
Dec 14, 2023	156.92	162.18	156.85	160.86	7,438,456	+4.72(+3.03%)
Dec 13, 2023	156.18	157.52	153.79	156.14	5,590,352	-0.23(-0.15%)
Dec 12, 2023	154.30	157.32	153.80	156.37	5,735,484	+2.07(+1.34%)
Dec 11, 2023	148.40	154.82	148.33	154.30	6,981,981	+7.38(+5.02%)
Dec 08, 2023	146.62	148.00	145.20	146.92	5,017,365	-0.67(-0.45%)
Dec 07, 2023	146.16	147.74	143.79	147.59	5,723,737	+3.67(+2.55%)
Dec 06, 2023	147.88	147.91	143.91	143.92	4,514,422	-1.44(-0.99%)
Dec 05, 2023	145.74	146.67	144.43	145.36	5,233,499	-2.11(-1.43%)
Dec 04, 2023	149.23	149.84	144.87	147.47	5,890,709	-3.30(-2.19%)
Dec 01, 2023	148.75	151.16	147.82	150.77	4,956,205	+1.80(+1.21%)
Nov 30, 2023	149.60	149.66	146.25	148.97	7,595,461	+0.42(+0.28%)
Nov 29, 2023	149.43	151.99	148.05	148.55	5,002,681	+1.29(+0.88%)
Nov 28, 2023	148.55	149.18	145.71	147.26	5,829,866	-2.73(-1.82%)
Nov 27, 2023	148.69	150.94	147.96	149.99	3,446,428	+0.47(+0.31%)
Nov 24, 2023	148.52	149.84	148.52	149.53	2,002,872	+0.86(+0.58%)
Nov 22, 2023	150.21	152.96	148.21	148.67	5,099,487	+0.55(+0.37%)
Nov 21, 2023	150.43	150.66	147.05	148.12	6,565,105	-3.30(-2.18%)
Nov 20, 2023	147.76	151.84	147.69	151.42	7,141,302	+3.95(+2.68%)
Nov 17, 2023	140.97	147.93	140.87	147.47	19,063,528	-6.17(-4.02%)
Nov 16, 2023	154.23	156.57	150.06	153.64	10,450,615	-0.56(-0.36%)
Nov 15, 2023	153.80	155.59	152.90	154.20	4,415,201	+1.28(+0.84%)
Nov 14, 2023	151.88	153.74	150.99	152.92	6,551,929	+4.31(+2.90%)
Nov 13, 2023	147.88	149.12	146.44	148.61	4,223,416	-0.93(-0.62%)
Nov 10, 2023	144.09	149.85	143.58	149.54	6,751,833	+7.45(+5.25%)
Nov 09, 2023	143.81	146.10	141.81	142.09	5,011,643	-1.05(-0.73%)
Nov 08, 2023	141.30	143.43	140.54	143.14	4,337,496	+2.47(+1.76%)
Nov 07, 2023	138.94	140.85	138.64	140.67	4,923,963	+1.37(+0.98%)
Nov 06, 2023	139.34	139.73	138.16	139.30	4,858,749	+0.61(+0.44%)
Nov 03, 2023	138.44	140.70	138.03	138.69	5,602,594	+1.23(+0.89%)
Nov 02, 2023	136.77	138.72	135.64	137.47	6,132,377	+3.20(+2.38%)