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, 2020	52.12	56.03	52.08	55.97	15,519,095	+1.08(+1.96%)
Feb 27, 2020	55.08	56.34	54.31	54.89	16,341,498	-2.71(-4.70%)
Feb 26, 2020	57.38	58.51	57.12	57.60	11,268,221	+0.91(+1.61%)
Feb 25, 2020	59.63	59.98	56.32	56.68	10,317,583	-2.14(-3.63%)
Feb 24, 2020	58.87	59.56	58.17	58.82	11,649,622	-3.07(-4.96%)
Feb 21, 2020	63.47	63.68	61.27	61.89	10,031,047	-2.05(-3.21%)
Feb 20, 2020	64.52	64.86	62.81	63.94	7,821,379	-0.97(-1.50%)
Feb 19, 2020	64.04	65.23	63.82	64.92	8,825,260	+2.17(+3.45%)
Feb 18, 2020	61.85	63.56	61.49	62.75	10,600,780	-1.43(-2.22%)
Feb 14, 2020	64.76	65.18	63.89	64.18	8,441,607	-0.50(-0.77%)
Feb 13, 2020	64.08	66.66	63.31	64.67	22,647,386	+1.92(+3.06%)
Feb 12, 2020	62.33	63.05	62.03	62.75	11,943,178	+0.88(+1.43%)
Feb 11, 2020	61.06	62.11	60.81	61.87	6,454,575	+1.47(+2.43%)
Feb 10, 2020	58.64	60.44	58.64	60.40	5,332,952	+1.16(+1.96%)
Feb 07, 2020	60.33	60.46	59.16	59.24	6,347,013	-1.42(-2.34%)
Feb 06, 2020	61.46	61.59	60.53	60.66	5,067,217	-0.59(-0.96%)
Feb 05, 2020	61.42	61.86	60.35	61.25	8,594,833	+0.76(+1.25%)
Feb 04, 2020	58.95	61.10	58.75	60.49	12,831,700	+3.16(+5.51%)

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.