Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	140.22	141.56	138.07	138.45	4,448,965	+0.23(+0.17%)
Sep 28, 2023	134.68	139.80	134.28	138.22	5,341,660	+3.16(+2.34%)
Sep 27, 2023	135.22	136.07	133.10	135.06	6,298,002	+0.98(+0.73%)
Sep 26, 2023	135.61	136.03	133.54	134.08	5,341,794	-2.51(-1.84%)
Sep 25, 2023	135.89	136.61	135.45	136.59	5,160,199	+0.42(+0.31%)
Sep 22, 2023	136.99	138.31	135.75	136.17	5,301,481	+0.98(+0.72%)
Sep 21, 2023	135.02	137.51	134.94	135.19	5,241,297	-1.78(-1.30%)
Sep 20, 2023	138.76	139.66	136.89	136.97	5,807,683	-0.74(-0.54%)
Sep 19, 2023	139.71	139.91	136.67	137.71	6,365,704	-2.56(-1.83%)
Sep 18, 2023	137.88	140.98	137.52	140.27	5,607,280	+2.02(+1.46%)
Sep 15, 2023	140.85	141.22	136.71	138.25	13,654,590	-6.32(-4.37%)
Sep 14, 2023	146.41	146.71	143.94	144.57	5,675,196	-0.01(-0.01%)
Sep 13, 2023	144.21	147.11	143.80	144.58	4,625,255	+0.61(+0.42%)
Sep 12, 2023	146.03	146.44	143.72	143.97	4,468,515	-2.74(-1.87%)
Sep 11, 2023	150.00	150.00	144.04	146.71	4,145,021	-0.82(-0.56%)
Sep 08, 2023	147.72	148.50	146.18	147.53	4,473,354	-0.70(-0.47%)
Sep 07, 2023	149.22	149.49	145.13	148.23	6,720,310	-4.95(-3.23%)
Sep 06, 2023	153.25	155.26	151.55	153.18	3,109,697	-0.43(-0.28%)
Sep 05, 2023	153.97	154.82	152.32	153.61	4,266,731	-0.38(-0.25%)
Sep 01, 2023	154.50	154.54	152.50	153.99	3,693,089	+1.23(+0.81%)
Aug 31, 2023	149.41	153.39	149.41	152.76	6,593,426	+1.81(+1.20%)
Aug 30, 2023	149.19	151.57	148.18	150.95	3,999,864	+0.97(+0.65%)
Aug 29, 2023	143.86	150.52	143.86	149.98	5,016,129	+4.56(+3.14%)
Aug 28, 2023	145.30	147.19	144.04	145.42	3,565,548	+1.06(+0.73%)
Aug 25, 2023	143.59	144.96	140.96	144.36	4,720,646	+1.84(+1.29%)
Aug 24, 2023	149.54	149.95	141.82	142.52	6,770,474	-5.48(-3.70%)
Aug 23, 2023	147.01	148.57	146.05	148.00	5,459,334	+0.47(+0.32%)
Aug 22, 2023	150.43	150.82	146.62	147.53	4,876,712	-0.92(-0.62%)
Aug 21, 2023	142.97	148.90	142.85	148.45	8,139,011	+6.10(+4.28%)
Aug 18, 2023	137.03	143.34	135.24	142.35	11,566,875	+5.06(+3.68%)
Aug 17, 2023	138.89	139.49	136.27	137.29	7,059,291	-0.66(-0.48%)
Aug 16, 2023	140.23	140.95	137.88	137.95	4,621,890	-1.83(-1.31%)
Aug 15, 2023	140.96	141.54	139.43	139.78	3,391,899	-1.81(-1.28%)
Aug 14, 2023	137.90	141.63	137.37	141.58	4,865,467	+3.05(+2.20%)
Aug 11, 2023	141.91	142.16	138.23	138.53	5,204,506	-5.77(-4.00%)
Aug 10, 2023	146.45	147.66	142.79	144.30	4,026,850	-0.55(-0.38%)
Aug 09, 2023	147.66	148.59	144.49	144.85	4,806,671	-2.84(-1.93%)
Aug 08, 2023	147.83	147.99	145.58	147.69	3,450,867	-2.37(-1.58%)
Aug 07, 2023	146.73	150.36	146.71	150.06	3,904,477	+4.71(+3.24%)
Aug 04, 2023	147.20	148.73	144.76	145.34	3,993,153	-2.15(-1.45%)
Aug 03, 2023	145.69	148.38	145.05	147.49	4,348,186	+0.48(+0.33%)
Aug 02, 2023	150.29	150.29	146.56	147.01	5,481,476	-5.29(-3.47%)
Aug 01, 2023	150.59	152.53	149.96	152.30	3,095,212	+1.04(+0.69%)
Jul 31, 2023	151.60	152.35	150.19	151.26	4,193,733	-0.34(-0.22%)
Jul 28, 2023	149.26	152.95	148.38	151.60	7,820,343	+5.78(+3.96%)
Jul 27, 2023	143.92	150.10	143.90	145.82	8,942,257	+7.11(+5.12%)
Jul 26, 2023	137.33	139.99	136.51	138.72	4,058,805	-1.04(-0.74%)
Jul 25, 2023	138.39	141.09	138.20	139.76	5,049,262	+1.71(+1.24%)
Jul 24, 2023	137.30	138.78	136.55	138.05	5,288,409	+1.95(+1.43%)
Jul 21, 2023	134.93	137.00	134.90	136.10	15,952,008	+2.35(+1.76%)
Jul 20, 2023	137.52	137.89	133.23	133.75	9,903,998	-7.72(-5.46%)
Jul 19, 2023	143.74	144.34	140.87	141.47	5,388,887	-2.72(-1.89%)
Jul 18, 2023	143.49	144.84	141.60	144.20	6,506,909	-0.99(-0.68%)
Jul 17, 2023	142.67	146.18	141.52	145.19	6,320,480	+2.75(+1.93%)
Jul 14, 2023	144.26	145.07	142.07	142.43	6,071,962	+0.09(+0.06%)
Jul 13, 2023	139.82	143.35	139.72	142.34	5,422,357	+3.75(+2.71%)
Jul 12, 2023	138.91	139.40	137.55	138.59	5,601,058	+1.33(+0.97%)
Jul 11, 2023	139.88	140.14	133.72	137.26	7,725,124	-2.99(-2.13%)
Jul 10, 2023	139.48	141.57	139.40	140.26	6,396,699	+0.99(+0.71%)
Jul 07, 2023	139.32	141.81	139.11	139.27	3,466,932	-0.81(-0.58%)
Jul 06, 2023	140.36	141.02	138.46	140.08	5,806,334	-1.88(-1.32%)
Jul 05, 2023	143.94	144.61	141.85	141.95	5,209,664	-3.20(-2.21%)