Indicators

Applied Materials (NQ: AMAT )

206.29 -1.07 (-0.52%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.36	10.38	10.09	10.12	26,787,644	-0.26(-2.47%)
Feb 28, 2012	10.34	10.52	10.31	10.38	18,971,258	+0.02(+0.24%)
Feb 27, 2012	10.37	10.51	10.31	10.35	19,059,546	-0.08(-0.79%)
Feb 24, 2012	10.52	10.60	10.41	10.43	12,414,866	-0.09(-0.86%)
Feb 23, 2012	10.65	10.67	10.34	10.53	21,707,718	-0.13(-1.24%)
Feb 22, 2012	10.49	10.69	10.49	10.66	27,384,176	+0.16(+1.50%)
Feb 21, 2012	10.75	10.76	10.41	10.50	25,953,332	-0.17(-1.55%)
Feb 17, 2012	11.38	11.45	10.65	10.67	41,345,020	-0.18(-1.67%)
Feb 16, 2012	10.62	10.86	10.61	10.85	17,162,388	+0.25(+2.40%)
Feb 15, 2012	10.58	10.76	10.54	10.59	13,761,351	+0.02(+0.23%)
Feb 14, 2012	10.63	10.67	10.42	10.57	18,134,042	-0.05(-0.46%)
Feb 13, 2012	10.71	10.78	10.51	10.62	12,083,552	-0.02(-0.15%)
Feb 10, 2012	10.65	10.76	10.56	10.63	12,717,668	-0.13(-1.22%)
Feb 09, 2012	10.67	10.78	10.60	10.76	13,912,334	+0.09(+0.85%)
Feb 08, 2012	10.44	10.75	10.44	10.67	21,786,644	+0.21(+2.04%)
Feb 07, 2012	10.37	10.51	10.30	10.46	10,698,396	+0.11(+1.03%)
Feb 06, 2012	10.46	10.46	10.22	10.35	17,475,294	-0.15(-1.41%)
Feb 03, 2012	10.52	10.58	10.44	10.50	13,454,876	+0.12(+1.19%)
Feb 02, 2012	10.30	10.47	10.30	10.38	13,657,548	+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.