Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.62 16.63 16.42 16.56 16,878,988 -0.04(-0.26%)
Feb 27, 2014 16.60 16.66 16.47 16.61 13,910,790 -0.08(-0.47%)
Feb 26, 2014 16.60 16.96 16.55 16.69 16,991,740 +0.07(+0.42%)
Feb 25, 2014 16.71 16.71 16.38 16.62 14,218,805 -0.04(-0.26%)
Feb 24, 2014 16.86 16.93 16.66 16.66 15,325,738 -0.03(-0.16%)
Feb 21, 2014 16.70 16.81 16.52 16.69 16,930,200 +0.10(+0.58%)
Feb 20, 2014 16.38 16.60 16.35 16.59 18,477,182 +0.21(+1.28%)
Feb 19, 2014 16.46 16.59 16.29 16.38 14,907,777 -0.09(-0.53%)
Feb 18, 2014 16.49 16.56 16.35 16.47 15,639,375 -0.10(-0.58%)
Feb 14, 2014 16.35 16.56 16.56 16.56 25,349,740 +0.17(+1.01%)
Feb 13, 2014 15.46 16.51 15.41 16.40 36,385,856 +0.83(+5.36%)
Feb 12, 2014 15.46 15.72 15.43 15.56 20,834,940 +0.11(+0.73%)
Feb 11, 2014 15.07 15.62 14.95 15.45 26,501,378 +0.46(+3.07%)
Feb 10, 2014 14.95 15.03 14.87 14.99 8,888,689 +0.06(+0.41%)
Feb 07, 2014 14.83 14.97 14.72 14.93 14,483,446 +0.11(+0.76%)
Feb 06, 2014 14.69 14.93 14.67 14.82 9,080,823 +0.14(+0.95%)
Feb 05, 2014 14.50 14.74 14.46 14.68 18,753,264 +0.10(+0.66%)
Feb 04, 2014 14.58 14.64 14.47 14.58 21,430,350 +0.02(+0.12%)
Feb 03, 2014 14.43 14.62 14.38 14.56 28,582,446 -0.05(-0.36%)
Jan 31, 2014 14.26 14.64 14.25 14.62 23,190,532 +0.03(+0.24%)
Jan 30, 2014 14.70 14.71 14.49 14.58 11,869,179 +0.04(+0.30%)
Jan 29, 2014 14.49 14.62 14.44 14.54 10,330,588 -0.02(-0.12%)
Jan 28, 2014 14.49 14.62 14.39 14.56 11,350,668 +0.03(+0.18%)
Jan 27, 2014 14.89 14.96 14.46 14.53 17,711,394 -0.39(-2.62%)
Jan 24, 2014 14.99 15.14 14.83 14.92 22,753,976 -0.31(-2.05%)
Jan 23, 2014 15.22 15.26 15.12 15.23 9,473,347 -0.11(-0.74%)
Jan 22, 2014 15.37 15.40 15.26 15.35 6,639,378 +0.04(+0.28%)
Jan 21, 2014 15.31 15.37 15.18 15.30 6,621,661 +0.05(+0.34%)
Jan 17, 2014 15.26 15.25 15.25 15.25 10,887,647 -0.07(-0.45%)
Jan 16, 2014 15.53 15.54 15.30 15.32 8,010,068 -0.26(-1.67%)
Jan 15, 2014 15.32 15.71 15.37 15.58 13,615,627 +0.26(+1.70%)
Jan 14, 2014 15.07 15.42 15.03 15.32 14,023,811 +0.27(+1.79%)
Jan 13, 2014 15.11 15.21 14.99 15.05 10,521,566 -0.13(-0.86%)
Jan 10, 2014 15.09 15.22 15.06 15.18 9,171,756 +0.06(+0.40%)
Jan 09, 2014 15.14 15.21 15.05 15.12 10,170,479 -0.02(-0.11%)
Jan 08, 2014 15.12 15.16 14.93 15.14 9,252,891 +0.04(+0.29%)
Jan 07, 2014 15.09 15.15 14.99 15.09 9,350,747 +0.07(+0.46%)
Jan 06, 2014 15.21 15.22 14.96 15.02 11,444,633 -0.19(-1.26%)
Jan 03, 2014 15.24 15.38 15.18 15.22 7,794,187 -0.03(-0.23%)
Jan 02, 2014 15.37 15.37 15.09 15.25 8,955,496 -0.11(-0.74%)
Dec 31, 2013 15.23 15.36 15.36 15.36 6,368,235 +0.17(+1.09%)
Dec 30, 2013 15.15 15.25 15.12 15.20 4,144,807 +0.05(+0.34%)
Dec 27, 2013 15.22 15.22 15.09 15.15 4,206,902 -0.01(-0.06%)
Dec 26, 2013 15.13 15.19 15.11 15.16 4,414,587 +0.04(+0.29%)
Dec 24, 2013 15.15 15.24 15.11 15.11 5,184,141 -0.10(-0.69%)
Dec 23, 2013 14.99 15.23 14.99 15.22 11,753,903 +0.28(+1.86%)
Dec 20, 2013 14.66 15.00 14.62 14.94 20,684,678 +0.27(+1.84%)
Dec 19, 2013 14.73 14.80 14.59 14.67 10,807,855 -0.13(-0.88%)
Dec 18, 2013 14.62 14.83 14.50 14.80 13,616,186 +0.20(+1.37%)
Dec 17, 2013 14.45 14.69 14.44 14.60 10,164,869 +0.13(+0.87%)
Dec 16, 2013 14.60 14.61 14.46 14.47 13,151,921 -0.04(-0.27%)
Dec 13, 2013 14.62 14.66 14.45 14.51 10,549,248 -0.02(-0.12%)
Dec 12, 2013 14.62 14.64 14.50 14.53 10,969,532 -0.10(-0.65%)
Dec 11, 2013 14.72 14.79 14.61 14.62 12,330,393 +0.00(+0.00%)
Dec 10, 2013 14.60 14.69 14.43 14.62 17,217,446 +0.00(+0.00%)
Dec 09, 2013 14.61 14.79 14.43 14.62 17,386,378 +0.00(+0.00%)
Dec 06, 2013 14.48 14.63 14.43 14.62 0 +0.29(+2.00%)
Dec 05, 2013 14.45 14.62 14.26 14.34 15,882,233 -0.10(-0.66%)
Dec 04, 2013 14.87 14.87 14.30 14.43 28,463,482 -0.44(-2.98%)
Dec 03, 2013 14.80 14.94 14.77 14.88 13,351,649 +0.01(+0.06%)
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.