Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	87.35	87.89	86.17	86.79	6,993,742	-1.41(-1.59%)
Oct 28, 2022	85.15	88.41	85.00	88.20	6,498,720	+3.13(+3.67%)
Oct 27, 2022	87.28	88.47	84.91	85.07	6,939,713	-1.57(-1.82%)
Oct 26, 2022	85.00	88.72	84.35	86.65	9,146,893	+0.60(+0.70%)
Oct 25, 2022	84.48	87.00	84.30	86.05	10,517,905	+2.55(+3.05%)
Oct 24, 2022	81.43	83.64	80.51	83.50	12,211,910	+2.48(+3.06%)
Oct 21, 2022	77.49	81.25	76.81	81.02	11,768,909	+3.70(+4.78%)
Oct 20, 2022	77.03	80.72	75.90	77.33	13,516,417	+1.38(+1.81%)
Oct 19, 2022	73.73	76.47	73.17	75.95	10,757,217	+2.00(+2.70%)
Oct 18, 2022	75.39	76.13	72.89	73.96	10,407,169	+0.81(+1.10%)
Oct 17, 2022	75.90	76.57	72.90	73.15	10,954,450	-0.40(-0.55%)
Oct 14, 2022	78.21	78.55	73.33	73.55	10,636,350	-4.52(-5.79%)
Oct 13, 2022	70.96	80.14	69.92	78.07	17,854,534	+3.35(+4.49%)
Oct 12, 2022	75.25	75.70	74.19	74.72	7,887,617	-0.29(-0.38%)
Oct 11, 2022	76.42	77.44	73.70	75.01	12,652,060	-2.84(-3.65%)
Oct 10, 2022	80.61	80.74	76.04	77.85	14,454,849	-3.35(-4.13%)
Oct 07, 2022	83.73	84.09	80.63	81.20	10,202,771	-5.43(-6.26%)
Oct 06, 2022	87.47	89.64	86.39	86.63	6,800,910	-1.08(-1.23%)
Oct 05, 2022	86.17	88.64	84.73	87.71	7,739,663	-0.19(-0.21%)
Oct 04, 2022	87.61	88.74	86.97	87.90	8,050,709	+3.11(+3.66%)
Oct 03, 2022	81.63	86.12	81.60	84.79	9,797,158	+4.25(+5.27%)
Sep 30, 2022	80.54	83.03	80.15	80.54	9,206,945	-2.45(-2.95%)
Sep 29, 2022	83.31	83.66	81.79	82.99	8,689,485	-1.55(-1.84%)
Sep 28, 2022	81.59	84.94	81.44	84.54	8,131,314	+1.82(+2.20%)
Sep 27, 2022	83.00	83.74	81.13	82.72	6,326,682	+1.19(+1.46%)
Sep 26, 2022	82.86	84.13	81.44	81.53	7,136,449	-1.33(-1.60%)
Sep 23, 2022	82.76	83.05	81.30	82.86	7,511,962	-0.74(-0.88%)
Sep 22, 2022	85.17	85.32	83.16	83.60	8,706,015	-2.02(-2.35%)
Sep 21, 2022	86.87	89.71	85.58	85.61	7,073,073	-1.01(-1.17%)
Sep 20, 2022	86.53	87.51	85.87	86.63	4,516,741	-1.57(-1.78%)
Sep 19, 2022	86.36	88.76	86.22	88.20	5,350,998	+0.84(+0.96%)
Sep 16, 2022	86.14	87.84	85.47	87.36	11,081,349	-0.05(-0.06%)
Sep 15, 2022	88.51	89.28	86.60	87.41	7,240,062	-1.69(-1.90%)
Sep 14, 2022	90.38	90.38	88.08	89.10	5,927,894	+0.25(+0.28%)
Sep 13, 2022	90.86	91.77	88.48	88.86	8,567,227	-5.81(-6.14%)
Sep 12, 2022	95.25	96.02	93.63	94.67	5,420,731	-0.21(-0.22%)
Sep 09, 2022	93.51	95.37	93.45	94.87	5,184,340	+2.67(+2.90%)
Sep 08, 2022	89.48	92.24	88.73	92.20	5,323,000	+1.82(+2.01%)
Sep 07, 2022	89.04	91.20	88.36	90.38	5,663,182	+1.62(+1.83%)
Sep 06, 2022	89.58	90.05	87.71	88.76	6,023,717	-0.93(-1.04%)
Sep 02, 2022	91.57	92.25	89.00	89.69	6,912,918	-0.56(-0.62%)
Sep 01, 2022	89.99	90.41	87.52	90.25	10,125,428	-2.22(-2.40%)
Aug 31, 2022	93.11	93.21	91.04	92.48	8,878,695	-0.44(-0.48%)
Aug 30, 2022	96.25	96.61	91.97	92.92	11,822,431	-1.99(-2.09%)
Aug 29, 2022	95.90	97.04	94.74	94.90	5,967,500	-2.22(-2.29%)
Aug 26, 2022	103.22	103.22	96.88	97.13	7,890,810	-6.09(-5.90%)
Aug 25, 2022	100.24	103.40	99.76	103.22	7,776,144	+3.47(+3.47%)
Aug 24, 2022	99.53	100.36	98.44	99.76	4,822,779	-0.19(-0.19%)
Aug 23, 2022	99.14	101.30	99.08	99.95	4,978,480	+1.10(+1.11%)
Aug 22, 2022	100.79	101.40	98.40	98.85	6,300,794	-3.75(-3.65%)
Aug 19, 2022	104.56	105.21	101.34	102.59	12,626,536	-3.57(-3.36%)
Aug 18, 2022	104.61	107.20	103.45	106.16	10,237,810	+2.23(+2.14%)
Aug 17, 2022	104.92	105.18	102.09	103.94	5,604,098	-2.44(-2.30%)
Aug 16, 2022	106.33	107.46	104.93	106.38	4,989,119	-1.27(-1.18%)
Aug 15, 2022	107.66	109.48	105.90	107.64	8,506,333	-0.59(-0.54%)
Aug 12, 2022	104.13	109.15	103.70	108.23	6,776,533	+4.76(+4.60%)
Aug 11, 2022	103.73	106.79	102.95	103.48	5,665,707	+0.47(+0.46%)
Aug 10, 2022	100.77	103.08	98.98	103.01	8,769,554	+5.29(+5.41%)
Aug 09, 2022	101.73	101.76	95.98	97.72	10,560,398	-8.01(-7.58%)
Aug 08, 2022	107.08	108.21	103.88	105.73	6,158,479	-1.75(-1.63%)
Aug 05, 2022	106.94	109.06	105.35	107.49	4,885,726	-1.41(-1.30%)
Aug 04, 2022	107.29	109.03	106.91	108.90	5,383,055	+2.02(+1.89%)
Aug 03, 2022	103.68	108.45	103.62	106.88	6,214,006	+3.93(+3.82%)
Aug 02, 2022	102.67	104.47	101.64	102.95	4,267,426	-1.38(-1.33%)