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, 2014	16.62	16.63	16.42	16.56	16,878,988	-0.04(-0.26%)
Feb 27, 2014	16.60	16.66	16.47	16.61	13,910,790	-0.08(-0.47%)
Feb 26, 2014	16.60	16.96	16.55	16.69	16,991,740	+0.07(+0.42%)
Feb 25, 2014	16.71	16.71	16.38	16.62	14,218,805	-0.04(-0.26%)
Feb 24, 2014	16.86	16.93	16.66	16.66	15,325,738	-0.03(-0.16%)
Feb 21, 2014	16.70	16.81	16.52	16.69	16,930,200	+0.10(+0.58%)
Feb 20, 2014	16.38	16.60	16.35	16.59	18,477,182	+0.21(+1.28%)
Feb 19, 2014	16.46	16.59	16.29	16.38	14,907,777	-0.09(-0.53%)
Feb 18, 2014	16.49	16.56	16.35	16.47	15,639,375	-0.10(-0.58%)
Feb 14, 2014	16.35	16.56	16.56	16.56	25,349,740	+0.17(+1.01%)
Feb 13, 2014	15.46	16.51	15.41	16.40	36,385,856	+0.83(+5.36%)
Feb 12, 2014	15.46	15.72	15.43	15.56	20,834,940	+0.11(+0.73%)
Feb 11, 2014	15.07	15.62	14.95	15.45	26,501,378	+0.46(+3.07%)
Feb 10, 2014	14.95	15.03	14.87	14.99	8,888,689	+0.06(+0.41%)
Feb 07, 2014	14.83	14.97	14.72	14.93	14,483,446	+0.11(+0.76%)
Feb 06, 2014	14.69	14.93	14.67	14.82	9,080,823	+0.14(+0.95%)
Feb 05, 2014	14.50	14.74	14.46	14.68	18,753,264	+0.10(+0.66%)
Feb 04, 2014	14.58	14.64	14.47	14.58	21,430,350	+0.02(+0.12%)

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.