Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.05	22.38	21.93	22.21	14,997,269	+0.12(+0.56%)
Feb 26, 2015	22.21	22.21	21.67	22.08	24,075,064	-0.17(-0.76%)
Feb 25, 2015	22.37	22.51	22.08	22.25	13,246,523	-0.23(-1.03%)
Feb 24, 2015	22.15	22.51	22.06	22.48	15,088,336	+0.40(+1.81%)
Feb 23, 2015	22.21	22.38	21.94	22.08	16,021,351	-0.20(-0.88%)
Feb 20, 2015	22.09	22.67	21.98	22.28	26,573,014	+0.18(+0.80%)
Feb 19, 2015	21.28	22.51	21.28	22.10	32,967,044	+0.74(+3.44%)
Feb 18, 2015	21.36	21.49	21.19	21.36	12,893,753	-0.03(-0.12%)
Feb 17, 2015	21.27	21.55	21.18	21.39	14,607,326	+0.01(+0.04%)
Feb 13, 2015	21.34	21.38	21.38	21.38	14,641,546	+0.07(+0.33%)
Feb 12, 2015	20.88	21.46	20.82	21.31	22,449,296	-0.11(-0.49%)
Feb 11, 2015	21.43	21.50	21.18	21.42	16,879,454	-0.02(-0.08%)
Feb 10, 2015	20.92	21.46	20.73	21.43	12,619,172	+0.68(+3.28%)
Feb 09, 2015	21.19	21.23	20.73	20.75	13,274,195	-0.64(-2.99%)
Feb 06, 2015	21.24	21.78	21.12	21.39	19,142,610	+0.24(+1.15%)
Feb 05, 2015	20.86	21.23	20.63	21.15	14,960,755	+0.30(+1.44%)
Feb 04, 2015	20.71	21.05	20.69	20.85	16,579,412	+0.15(+0.73%)
Feb 03, 2015	20.19	20.72	20.15	20.70	13,379,083	+0.53(+2.60%)

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.