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, 2018	53.72	54.52	53.42	53.43	14,166,352	-0.05(-0.09%)
Feb 27, 2018	54.40	54.65	53.47	53.48	14,113,649	-1.09(-1.99%)
Feb 26, 2018	53.36	54.73	53.27	54.56	15,972,515	+1.67(+3.16%)
Feb 23, 2018	52.50	53.00	52.24	52.89	14,586,138	+0.87(+1.68%)
Feb 22, 2018	52.41	52.86	51.78	52.02	16,071,158	-0.06(-0.11%)
Feb 21, 2018	52.88	53.20	52.07	52.08	17,730,006	-0.49(-0.94%)
Feb 20, 2018	50.79	53.16	50.42	52.57	23,703,438	+1.61(+3.15%)
Feb 16, 2018		50.96	50.96	50.96	0	+0.96(+1.93%)
Feb 15, 2018	48.30	50.01	46.97	50.00	29,026,090	+1.88(+3.91%)
Feb 14, 2018	45.75	48.27	45.52	48.12	23,793,832	+2.23(+4.86%)
Feb 13, 2018		45.98		45.89	13,898,178	+0.05(+0.10%)
Feb 12, 2018	45.34	46.19	44.84	45.84	17,572,824	+1.32(+2.95%)
Feb 09, 2018	43.38	44.91	41.79	44.53	24,456,156	+2.16(+5.09%)
Feb 08, 2018		45.52	42.36	42.37	21,491,586	-2.72(-6.04%)
Feb 07, 2018	46.18	46.84	45.07	45.09	15,928,204	-1.44(-3.10%)
Feb 06, 2018	43.91	46.54	42.97	46.54	23,118,358	+0.78(+1.70%)
Feb 05, 2018	46.29	47.63	45.03	45.76	19,359,554	-1.18(-2.51%)
Feb 02, 2018	48.69	48.69	46.81	46.93	18,155,304	-2.41(-4.88%)

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.