Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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, 2022	131.12	134.30	129.45	131.50	7,578,911	-1.49(-1.12%)
Feb 25, 2022	130.67	133.40	130.22	132.98	7,944,612	+2.25(+1.72%)
Feb 24, 2022	120.60	130.94	120.21	130.73	8,671,669	+5.45(+4.35%)
Feb 23, 2022	129.30	131.51	125.05	125.28	8,581,517	-2.35(-1.84%)
Feb 22, 2022	127.32	132.44	125.91	127.63	7,823,457	-2.79(-2.14%)
Feb 18, 2022				130.43	0	-3.05(-2.29%)
Feb 17, 2022	139.70	140.64	131.80	133.48	12,143,825	-4.39(-3.19%)
Feb 16, 2022	135.44	138.60	133.90	137.87	8,142,915	+1.09(+0.80%)
Feb 15, 2022	131.74	137.30	131.35	136.78	9,268,949	+7.81(+6.05%)
Feb 14, 2022	129.47	131.45	126.85	128.97	9,574,472	-0.62(-0.48%)
Feb 11, 2022	136.49	137.48	128.40	129.59	9,685,418	-7.12(-5.21%)
Feb 10, 2022	136.73	141.98	135.96	136.71	8,712,887	-4.33(-3.07%)
Feb 09, 2022	138.56	141.80	136.43	141.04	7,822,677	+5.33(+3.93%)
Feb 08, 2022	131.88	136.15	130.57	135.71	6,806,959	+2.56(+1.92%)
Feb 07, 2022	132.78	135.26	132.24	133.15	7,415,938	+0.55(+0.41%)
Feb 04, 2022	131.40	133.75	129.05	132.60	8,705,206	-0.92(-0.69%)
Feb 03, 2022	135.16		132.14	133.52	10,261,162	-4.16(-3.02%)
Feb 02, 2022	137.62	138.30	134.20	137.67	8,309,248	+2.10(+1.55%)

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.