Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.82	54.62	53.52	53.53	14,140,571	-0.05(-0.09%)
Feb 27, 2018	54.50	54.74	53.56	53.57	14,087,964	-1.09(-1.99%)
Feb 26, 2018	53.46	54.83	53.37	54.66	15,943,447	+1.67(+3.16%)
Feb 23, 2018	52.60	53.10	52.34	52.99	14,559,594	+0.87(+1.68%)
Feb 22, 2018	52.50	52.96	51.87	52.11	16,041,911	-0.06(-0.11%)
Feb 21, 2018	52.98	53.29	52.16	52.17	17,697,740	-0.49(-0.94%)
Feb 20, 2018	50.88	53.26	50.52	52.66	23,660,302	+1.61(+3.15%)
Feb 16, 2018		51.05	51.05	51.05	0	+0.96(+1.93%)
Feb 15, 2018	48.39	50.10	47.06	50.09	28,973,266	+1.88(+3.91%)
Feb 14, 2018	45.83	48.35	45.60	48.21	23,750,530	+2.24(+4.86%)
Feb 13, 2018		46.06		45.97	13,872,886	+0.05(+0.10%)
Feb 12, 2018	45.42	46.28	44.92	45.92	17,540,844	+1.32(+2.95%)
Feb 09, 2018	43.46	45.00	41.87	44.61	24,411,650	+2.16(+5.09%)
Feb 08, 2018		45.60	42.44	42.45	21,452,474	-2.73(-6.04%)
Feb 07, 2018	46.27	46.93	45.15	45.17	15,899,218	-1.45(-3.10%)
Feb 06, 2018	43.99	46.63	43.05	46.62	23,076,286	+0.78(+1.70%)
Feb 05, 2018	46.37	47.72	45.12	45.84	19,324,324	-1.18(-2.51%)
Feb 02, 2018	48.78	48.78	46.90	47.02	18,122,264	-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.