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, 2023	114.94	116.84	113.66	114.95	13,143,749	+4.04(+3.64%)
Feb 27, 2023	112.33	112.71	110.34	110.91	5,417,565	+0.75(+0.68%)
Feb 24, 2023	109.86	110.94	109.24	110.16	5,869,365	-1.58(-1.42%)
Feb 23, 2023	111.38	112.78	108.77	111.74	7,204,944	+2.47(+2.26%)
Feb 22, 2023	109.97	111.22	108.35	109.27	5,138,554	-0.60(-0.55%)
Feb 21, 2023	112.20	113.38	109.53	109.87	7,680,538	-4.11(-3.60%)
Feb 17, 2023	115.30	115.91	111.94	113.98	9,406,211	+0.05(+0.04%)
Feb 16, 2023	115.40	116.58	113.68	113.93	9,206,567	-4.02(-3.41%)
Feb 15, 2023	115.52	118.07	114.52	117.95	5,043,893	+1.01(+0.86%)
Feb 14, 2023	113.42	117.50	112.41	116.94	4,931,860	+1.89(+1.64%)
Feb 13, 2023	113.71	115.24	113.10	115.06	4,251,480	+1.74(+1.53%)
Feb 10, 2023	113.35	113.51	111.54	113.32	4,430,510	-1.29(-1.13%)
Feb 09, 2023	116.86	118.05	113.62	114.61	5,582,166	+0.13(+0.11%)
Feb 08, 2023	117.64	117.86	114.01	114.48	6,542,875	-4.51(-3.79%)
Feb 07, 2023	115.90	119.75	115.27	118.99	4,998,028	+2.79(+2.40%)
Feb 06, 2023	116.71	117.93	115.43	116.20	5,399,059	-2.26(-1.91%)
Feb 03, 2023	121.36	122.10	118.10	118.46	6,235,881	-4.23(-3.44%)
Feb 02, 2023	118.79	123.34	118.78	122.69	11,335,023	+5.18(+4.41%)

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.