Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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, 2017	33.43	33.54	33.23	33.33	9,328,944	-0.19(-0.58%)
Feb 27, 2017	33.56	33.59	33.22	33.53	7,053,533	+0.12(+0.36%)
Feb 24, 2017	32.96	33.43	32.72	33.41	8,155,788	+0.13(+0.39%)
Feb 23, 2017	33.65	33.74	33.04	33.28	8,517,734	-0.32(-0.96%)
Feb 22, 2017	33.55	33.75	33.32	33.60	11,276,630	-0.06(-0.19%)
Feb 21, 2017	32.68	33.89	32.68	33.66	15,000,510	+0.84(+2.55%)
Feb 17, 2017		32.83	32.83	32.83	0	+0.54(+1.68%)
Feb 16, 2017	32.69	32.72	31.73	32.28	23,626,774	-0.28(-0.87%)
Feb 15, 2017	32.54	32.79	32.36	32.57	18,917,900	+0.24(+0.74%)
Feb 14, 2017	32.58	32.62	32.23	32.33	10,849,448	-0.21(-0.65%)
Feb 13, 2017	32.78	32.88	32.48	32.54	12,967,547	+0.13(+0.40%)
Feb 10, 2017	32.71	32.71	32.20	32.41	12,680,155	-0.08(-0.25%)
Feb 09, 2017	32.81	32.90	32.47	32.50	7,097,880	-0.17(-0.53%)
Feb 08, 2017	32.85	32.85	32.28	32.67	9,519,305	+0.06(+0.17%)
Feb 07, 2017	32.47	32.71	32.18	32.61	8,886,738	+0.33(+1.02%)
Feb 06, 2017	32.41	32.48	32.13	32.28	6,404,210	-0.12(-0.37%)
Feb 03, 2017	32.10	32.48	32.10	32.40	9,328,152	+0.34(+1.06%)
Feb 02, 2017	32.09	32.15	31.79	32.06	8,192,228	-0.08(-0.26%)

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.