Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	17.30	17.68	16.97	17.00	49,110,572	-0.31(-1.81%)
Feb 27, 2002	17.59	17.98	17.19	17.31	45,238,172	-0.12(-0.67%)
Feb 26, 2002	17.58	17.77	17.10	17.43	41,032,032	-0.14(-0.80%)
Feb 25, 2002	16.76	17.80	16.74	17.57	51,919,352	+0.96(+5.77%)
Feb 22, 2002	17.00	17.28	16.36	16.61	62,366,288	-0.31(-1.83%)
Feb 21, 2002	17.96	17.99	16.80	16.92	68,630,872	-1.29(-7.09%)
Feb 20, 2002	17.82	18.22	17.56	18.21	53,568,868	+0.30(+1.68%)
Feb 19, 2002	18.16	18.29	17.71	17.91	50,908,160	-0.55(-2.97%)
Feb 18, 2002	18.40	18.71	18.26	18.46	42,222,244	+0.00(+0.00%)
Feb 15, 2002	18.40	18.71	18.26	18.46	41,907,172	-0.05(-0.25%)
Feb 14, 2002	18.64	19.02	18.29	18.50	59,069,044	-0.25(-1.33%)
Feb 13, 2002	17.73	18.78	17.70	18.75	101,092,832	+1.27(+7.27%)
Feb 12, 2002	17.56	17.98	17.37	17.48	57,315,956	-0.38(-2.12%)
Feb 11, 2002	17.13	17.89	17.10	17.86	52,578,648	+1.02(+6.04%)
Feb 08, 2002	16.58	16.92	16.20	16.85	58,790,544	+0.49(+3.01%)
Feb 07, 2002	17.32	17.57	16.35	16.35	52,323,932	-1.11(-6.34%)
Feb 06, 2002	17.63	17.63	16.92	17.46	41,178,572	+0.08(+0.47%)
Feb 05, 2002	17.03	17.67	17.02	17.38	50,962,376	+0.18(+1.05%)
Feb 04, 2002	17.15	17.48	17.02	17.20	64,467,952	+0.40(+2.40%)

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.