Indicators

Applied Materials (NQ: AMAT )

205.44 -4.18 (-1.99%)

Streaming Delayed Price Updated: 11:34 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	16.84	17.21	16.51	16.54	50,472,032	-0.30(-1.81%)
Feb 27, 2002	17.12	17.49	16.73	16.84	46,492,280	-0.11(-0.67%)
Feb 26, 2002	17.10	17.29	16.63	16.96	42,169,540	-0.14(-0.80%)
Feb 25, 2002	16.30	17.32	16.28	17.09	53,358,680	+0.93(+5.77%)
Feb 22, 2002	16.54	16.82	15.92	16.16	64,095,228	-0.30(-1.83%)
Feb 21, 2002	17.48	17.50	16.35	16.46	70,533,480	-1.26(-7.09%)
Feb 20, 2002	17.34	17.73	17.08	17.72	55,053,924	+0.29(+1.68%)
Feb 19, 2002	17.67	17.79	17.24	17.43	52,319,456	-0.53(-2.97%)
Feb 18, 2002	17.90	18.21	17.77	17.96	43,392,744	+0.00(+0.00%)
Feb 15, 2002	17.90	18.21	17.77	17.96	43,068,940	-0.05(-0.25%)
Feb 14, 2002	18.14	18.51	17.79	18.00	60,706,580	-0.24(-1.33%)
Feb 13, 2002	17.25	18.27	17.22	18.25	103,895,368	+1.24(+7.27%)
Feb 12, 2002	17.09	17.49	16.90	17.01	58,904,888	-0.37(-2.12%)
Feb 11, 2002	16.67	17.41	16.63	17.38	54,036,252	+0.99(+6.04%)
Feb 08, 2002	16.14	16.46	15.76	16.39	60,420,360	+0.48(+3.01%)
Feb 07, 2002	16.86	17.10	15.91	15.91	53,774,476	-1.08(-6.34%)
Feb 06, 2002	17.16	17.16	16.46	16.99	42,320,140	+0.08(+0.47%)
Feb 05, 2002	16.57	17.20	16.56	16.91	52,375,176	+0.18(+1.05%)
Feb 04, 2002	16.68	17.01	16.56	16.73	66,255,156	+0.39(+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.