Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.44	33.54	33.23	33.34	9,327,128	-0.19(-0.58%)
Feb 27, 2017	33.57	33.60	33.23	33.53	7,052,160	+0.12(+0.36%)
Feb 24, 2017	32.96	33.43	32.72	33.41	8,154,201	+0.13(+0.39%)
Feb 23, 2017	33.65	33.74	33.05	33.28	8,516,076	-0.32(-0.96%)
Feb 22, 2017	33.55	33.75	33.33	33.61	11,274,436	-0.06(-0.19%)
Feb 21, 2017	32.69	33.89	32.69	33.67	14,997,591	+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	31.74	32.29	23,622,174	-0.28(-0.87%)
Feb 15, 2017	32.55	32.80	32.36	32.58	18,914,216	+0.24(+0.74%)
Feb 14, 2017	32.58	32.63	32.24	32.34	10,847,336	-0.21(-0.65%)
Feb 13, 2017	32.79	32.89	32.48	32.55	12,965,023	+0.13(+0.40%)
Feb 10, 2017	32.71	32.71	32.21	32.42	12,677,686	-0.08(-0.25%)
Feb 09, 2017	32.81	32.91	32.47	32.50	7,096,498	-0.17(-0.53%)
Feb 08, 2017	32.86	32.86	32.29	32.68	9,517,452	+0.05(+0.17%)
Feb 07, 2017	32.47	32.71	32.19	32.62	8,885,008	+0.33(+1.02%)
Feb 06, 2017	32.42	32.48	32.13	32.29	6,402,963	-0.12(-0.37%)
Feb 03, 2017	32.11	32.48	32.11	32.41	9,326,336	+0.34(+1.06%)
Feb 02, 2017	32.10	32.15	31.79	32.07	8,190,633	-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.