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, 2007	14.49	14.73	14.47	14.55	34,285,976	+0.09(+0.60%)
Feb 27, 2007	14.71	14.94	14.41	14.46	42,410,920	-0.49(-3.30%)
Feb 26, 2007	15.11	15.18	14.85	14.96	27,280,736	-0.08(-0.52%)
Feb 23, 2007	15.04	15.25	14.96	15.03	31,260,398	-0.01(-0.05%)
Feb 22, 2007	14.96	15.26	14.90	15.04	41,795,260	+0.18(+1.21%)
Feb 21, 2007	14.60	14.89	14.60	14.86	27,395,368	+0.16(+1.12%)
Feb 20, 2007	14.74	14.78	14.46	14.70	39,860,580	-0.20(-1.37%)
Feb 16, 2007	14.89	14.99	14.82	14.90	21,958,830	-0.05(-0.37%)
Feb 15, 2007	14.85	15.02	14.78	14.96	31,040,942	+0.16(+1.06%)
Feb 14, 2007	14.58	14.95	14.43	14.80	76,436,552	+0.56(+3.91%)
Feb 13, 2007	14.09	14.28	14.06	14.24	34,150,824	+0.23(+1.62%)
Feb 12, 2007	14.03	14.08	13.89	14.02	34,426,480	-0.06(-0.45%)
Feb 09, 2007	14.41	14.48	14.02	14.08	40,969,448	-0.27(-1.86%)
Feb 08, 2007	14.27	14.42	14.20	14.35	23,506,406	+0.05(+0.33%)
Feb 07, 2007	14.27	14.46	14.19	14.30	21,535,370	+0.08(+0.55%)
Feb 06, 2007	14.17	14.26	14.00	14.22	27,948,234	+0.02(+0.11%)
Feb 05, 2007	14.24	14.31	14.09	14.20	33,612,024	+0.01(+0.06%)
Feb 02, 2007	14.08	14.38	14.00	14.20	37,834,936	+0.14(+1.00%)

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.