Indicators

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.34	10.36	10.07	10.10	26,831,260	-0.26(-2.47%)
Feb 28, 2012	10.32	10.50	10.29	10.36	19,002,148	+0.02(+0.24%)
Feb 27, 2012	10.35	10.49	10.29	10.34	19,090,580	-0.08(-0.79%)
Feb 24, 2012	10.50	10.58	10.39	10.42	12,435,081	-0.09(-0.86%)
Feb 23, 2012	10.63	10.66	10.33	10.51	21,743,064	-0.13(-1.24%)
Feb 22, 2012	10.48	10.67	10.48	10.64	27,428,764	+0.16(+1.49%)
Feb 21, 2012	10.73	10.74	10.39	10.48	25,995,592	-0.16(-1.55%)
Feb 17, 2012	11.36	11.43	10.63	10.65	41,412,332	-0.18(-1.67%)
Feb 16, 2012	10.61	10.85	10.60	10.83	17,190,330	+0.25(+2.40%)
Feb 15, 2012	10.57	10.74	10.53	10.57	13,783,756	+0.02(+0.23%)
Feb 14, 2012	10.62	10.65	10.40	10.55	18,163,566	-0.05(-0.46%)
Feb 13, 2012	10.69	10.76	10.49	10.60	12,103,225	-0.02(-0.15%)
Feb 10, 2012	10.63	10.74	10.55	10.62	12,738,373	-0.13(-1.22%)
Feb 09, 2012	10.66	10.76	10.59	10.75	13,934,984	+0.09(+0.85%)
Feb 08, 2012	10.42	10.73	10.42	10.66	21,822,114	+0.21(+2.04%)
Feb 07, 2012	10.35	10.49	10.29	10.44	10,715,814	+0.11(+1.03%)
Feb 06, 2012	10.44	10.45	10.21	10.34	17,503,746	-0.15(-1.41%)
Feb 03, 2012	10.50	10.57	10.42	10.48	13,476,781	+0.12(+1.19%)
Feb 02, 2012	10.29	10.46	10.29	10.36	13,679,784	+0.06(+0.56%)

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.