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, 2006	14.39	14.51	14.24	14.33	43,906,168	-0.06(-0.43%)
Feb 27, 2006	14.50	14.53	14.27	14.39	55,152,208	-0.31(-2.13%)
Feb 24, 2006	14.92	14.95	14.62	14.71	34,584,444	-0.20(-1.36%)
Feb 23, 2006	15.03	15.24	14.86	14.91	29,137,924	-0.13(-0.88%)
Feb 22, 2006	15.03	15.32	14.89	15.04	39,560,716	-0.05(-0.31%)
Feb 21, 2006	15.43	15.48	14.92	15.09	43,407,632	-0.34(-2.18%)
Feb 17, 2006	15.57	15.64	15.28	15.43	53,841,512	-0.19(-1.20%)
Feb 16, 2006	16.28	16.35	15.50	15.61	74,658,168	-0.39(-2.44%)
Feb 15, 2006	15.87	16.04	15.71	16.00	38,102,944	+0.16(+0.99%)
Feb 14, 2006	15.64	15.86	15.49	15.85	32,564,996	+0.31(+2.01%)
Feb 13, 2006	15.48	15.68	15.30	15.53	29,313,740	-0.08(-0.50%)
Feb 10, 2006	15.68	15.73	15.45	15.61	34,080,756	-0.09(-0.60%)
Feb 09, 2006	15.79	16.18	15.65	15.71	54,660,876	-0.02(-0.10%)
Feb 08, 2006	15.57	15.72	15.41	15.72	46,948,160	+0.47(+3.08%)
Feb 07, 2006	14.96	15.28	14.90	15.25	43,236,300	+0.33(+2.20%)
Feb 06, 2006	14.58	14.99	14.54	14.92	34,623,372	+0.31(+2.14%)
Feb 03, 2006	14.78	14.83	14.29	14.61	38,575,264	-0.14(-0.95%)
Feb 02, 2006	15.05	15.28	14.72	14.75	33,213,094	-0.37(-2.43%)

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.