Indicators

Applied Materials (NQ: AMAT )

214.03 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.26	17.49	17.16	17.16	10,590,615	-0.12(-0.68%)
Feb 26, 2016	17.28	17.29	17.10	17.28	11,695,184	+0.10(+0.58%)
Feb 25, 2016	17.06	17.23	16.89	17.18	11,109,720	+0.18(+1.07%)
Feb 24, 2016	16.62	17.02	16.45	16.99	11,696,324	+0.16(+0.97%)
Feb 23, 2016	16.80	17.03	16.80	16.83	13,258,862	+0.02(+0.11%)
Feb 22, 2016	16.91	17.02	16.69	16.81	16,916,578	+0.19(+1.14%)
Feb 19, 2016	16.73	17.04	16.49	16.62	38,885,600	+1.09(+7.05%)
Feb 18, 2016	15.53	15.64	15.40	15.53	14,196,646	+0.03(+0.18%)
Feb 17, 2016	15.28	15.62	15.18	15.50	13,107,685	+0.38(+2.51%)
Feb 16, 2016	14.61	15.36	14.61	15.12	23,717,472	+0.60(+4.11%)
Feb 12, 2016	14.29	14.52	14.52	14.52	9,627,579	+0.38(+2.69%)
Feb 11, 2016	14.22	14.42	13.96	14.14	12,395,335	-0.32(-2.19%)
Feb 10, 2016	14.64	14.74	14.43	14.46	14,431,206	-0.10(-0.68%)
Feb 09, 2016	14.45	14.79	14.13	14.56	15,301,720	-0.08(-0.56%)
Feb 08, 2016	14.98	14.99	14.35	14.64	17,002,674	-0.56(-3.69%)
Feb 05, 2016	15.75	15.83	15.10	15.20	17,851,768	-0.70(-4.38%)
Feb 04, 2016	15.68	16.07	15.61	15.90	15,090,738	+0.26(+1.68%)
Feb 03, 2016	15.75	15.76	15.27	15.64	10,196,346	+0.22(+1.41%)
Feb 02, 2016	15.74	15.77	15.37	15.42	12,579,673	-0.54(-3.40%)

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.