Indicators

Applied Materials (NQ: AMAT )

198.65 -6.61 (-3.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.78	11.82	11.66	11.69	15,812,936	-0.03(-0.25%)
Feb 27, 2013	11.60	11.79	11.55	11.72	18,134,094	+0.09(+0.81%)
Feb 26, 2013	11.51	11.66	11.40	11.62	26,718,852	+0.34(+3.02%)
Feb 25, 2013	11.66	11.77	11.27	11.28	18,304,578	-0.29(-2.51%)
Feb 22, 2013	11.37	11.59	11.34	11.57	10,712,437	+0.27(+2.42%)
Feb 21, 2013	11.52	11.53	11.16	11.30	20,960,948	-0.29(-2.50%)
Feb 20, 2013	11.85	11.86	11.56	11.59	16,293,154	-0.26(-2.16%)
Feb 19, 2013	11.69	11.90	11.66	11.84	12,834,399	+0.13(+1.09%)
Feb 15, 2013	11.79	11.85	11.62	11.72	12,804,055	-0.05(-0.44%)
Feb 14, 2013	11.74	11.85	11.56	11.77	23,755,376	+0.10(+0.87%)
Feb 13, 2013	11.67	11.68	11.53	11.67	13,734,799	+0.09(+0.81%)
Feb 12, 2013	11.58	11.60	11.41	11.57	13,825,275	+0.00(+0.00%)
Feb 11, 2013	11.49	11.65	11.42	11.57	15,628,898	+0.04(+0.37%)
Feb 08, 2013	11.36	11.59	11.32	11.53	20,008,024	+0.26(+2.33%)
Feb 07, 2013	11.34	11.36	11.11	11.27	17,459,622	-0.08(-0.75%)
Feb 06, 2013	11.28	11.39	11.23	11.35	16,863,148	+0.34(+3.08%)
Feb 04, 2013	11.03	11.25	11.00	11.01	15,878,301	-0.14(-1.29%)

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.