Indicators

Applied Materials (NQ: AMAT )

207.32 -1.54 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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	26,782,432	-0.26(-2.47%)
Feb 28, 2012	10.34	10.52	10.31	10.38	18,967,566	+0.02(+0.24%)
Feb 27, 2012	10.37	10.51	10.31	10.35	19,055,838	-0.08(-0.79%)
Feb 24, 2012	10.52	10.60	10.41	10.44	12,412,451	-0.09(-0.86%)
Feb 23, 2012	10.65	10.68	10.35	10.53	21,703,496	-0.13(-1.24%)
Feb 22, 2012	10.49	10.69	10.49	10.66	27,378,848	+0.16(+1.49%)
Feb 21, 2012	10.75	10.76	10.41	10.50	25,948,284	-0.17(-1.55%)
Feb 17, 2012	11.38	11.45	10.65	10.67	41,336,968	-0.18(-1.67%)
Feb 16, 2012	10.63	10.86	10.61	10.85	17,159,046	+0.25(+2.40%)
Feb 15, 2012	10.59	10.76	10.54	10.59	13,758,671	+0.02(+0.23%)
Feb 14, 2012	10.63	10.67	10.42	10.57	18,130,512	-0.05(-0.46%)
Feb 13, 2012	10.71	10.78	10.51	10.62	12,081,199	-0.02(-0.15%)
Feb 10, 2012	10.65	10.76	10.57	10.63	12,715,191	-0.13(-1.22%)
Feb 09, 2012	10.68	10.78	10.61	10.77	13,909,625	+0.09(+0.85%)
Feb 08, 2012	10.44	10.75	10.44	10.68	21,782,400	+0.21(+2.04%)
Feb 07, 2012	10.37	10.51	10.31	10.46	10,696,313	+0.11(+1.03%)
Feb 06, 2012	10.46	10.47	10.22	10.36	17,471,892	-0.15(-1.41%)
Feb 03, 2012	10.52	10.59	10.44	10.50	13,452,255	+0.12(+1.19%)
Feb 02, 2012	10.31	10.47	10.31	10.38	13,654,888	+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.