Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.40	36.52	35.87	36.26	10,274,511	-0.42(-1.13%)
Feb 27, 2019	37.17	37.19	36.22	36.68	14,841,608	-0.76(-2.02%)
Feb 26, 2019	37.39	37.71	37.34	37.44	6,439,611	-0.08(-0.20%)
Feb 25, 2019	37.76	37.91	37.47	37.51	8,031,210	+0.22(+0.58%)
Feb 22, 2019	36.78	37.30	36.70	37.29	8,616,468	+0.57(+1.55%)
Feb 21, 2019	36.89	37.13	36.44	36.73	7,587,907	-0.16(-0.44%)
Feb 20, 2019	37.03	37.23	36.77	36.89	10,122,951	-0.09(-0.26%)
Feb 19, 2019	36.70	37.37	36.70	36.98	13,125,914	+0.19(+0.51%)
Feb 15, 2019	37.64	37.83	36.31	36.79	23,800,334	-1.52(-3.96%)
Feb 14, 2019	38.30	38.79	38.12	38.31	14,785,989	-0.13(-0.34%)
Feb 13, 2019	38.54	38.81	38.32	38.44	10,764,462	+0.15(+0.39%)
Feb 12, 2019	38.00	38.48	37.90	38.29	9,468,333	+0.74(+1.98%)
Feb 11, 2019	37.61	37.82	37.01	37.55	10,592,324	+0.11(+0.30%)
Feb 08, 2019	36.98	37.45	36.45	37.43	10,511,756	-0.13(-0.35%)
Feb 07, 2019	37.39	37.95	37.23	37.56	14,235,307	-0.34(-0.89%)
Feb 06, 2019	36.97	38.31	36.89	37.90	22,378,316	+1.09(+2.97%)
Feb 05, 2019	36.59	36.97	36.32	36.81	14,010,490	+0.21(+0.57%)
Feb 04, 2019	36.85	36.99	36.18	36.60	13,227,411	-0.39(-1.04%)

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.