Indicators

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.50	33.60	33.29	33.40	9,310,155	-0.19(-0.58%)
Feb 27, 2017	33.63	33.66	33.29	33.59	7,039,326	+0.12(+0.36%)
Feb 24, 2017	33.02	33.49	32.78	33.47	8,139,361	+0.13(+0.39%)
Feb 23, 2017	33.71	33.81	33.11	33.35	8,500,579	-0.32(-0.96%)
Feb 22, 2017	33.61	33.82	33.39	33.67	11,253,918	-0.06(-0.19%)
Feb 21, 2017	32.75	33.95	32.75	33.73	14,970,298	+0.84(+2.55%)
Feb 17, 2017		32.89	32.89	32.89	0	+0.54(+1.68%)
Feb 16, 2017	32.75	32.78	31.80	32.35	23,579,186	-0.29(-0.87%)
Feb 15, 2017	32.61	32.86	32.42	32.63	18,879,796	+0.24(+0.74%)
Feb 14, 2017	32.64	32.69	32.29	32.40	10,827,596	-0.21(-0.65%)
Feb 13, 2017	32.85	32.95	32.54	32.61	12,941,429	+0.13(+0.40%)
Feb 10, 2017	32.77	32.77	32.27	32.48	12,654,615	-0.08(-0.25%)
Feb 09, 2017	32.87	32.97	32.53	32.56	7,083,584	-0.17(-0.53%)
Feb 08, 2017	32.92	32.92	32.35	32.74	9,500,131	+0.06(+0.17%)
Feb 07, 2017	32.53	32.77	32.25	32.68	8,868,838	+0.33(+1.02%)
Feb 06, 2017	32.48	32.54	32.19	32.35	6,391,311	-0.12(-0.37%)
Feb 03, 2017	32.17	32.54	32.17	32.47	9,309,364	+0.34(+1.06%)
Feb 02, 2017	32.16	32.21	31.85	32.13	8,175,727	-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.