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, 2005	14.01	14.21	13.59	13.67	44,739,476	-0.37(-2.62%)
Feb 25, 2005	13.72	14.09	13.71	14.04	39,777,236	+0.27(+1.93%)
Feb 24, 2005	13.51	13.78	13.41	13.77	48,415,292	+0.26(+1.91%)
Feb 23, 2005	13.75	13.83	13.41	13.51	32,446,614	-0.16(-1.20%)
Feb 22, 2005	13.40	13.91	13.39	13.68	47,526,940	+0.05(+0.34%)
Feb 18, 2005	13.51	13.71	13.47	13.63	33,508,368	+0.05(+0.40%)
Feb 17, 2005	13.71	13.86	13.46	13.58	52,065,248	-0.13(-0.97%)
Feb 16, 2005	13.67	13.91	13.48	13.71	74,766,160	+0.01(+0.06%)
Feb 15, 2005	13.42	13.78	13.41	13.70	74,979,504	+0.28(+2.10%)
Feb 14, 2005	13.43	13.49	13.30	13.42	41,826,856	-0.01(-0.06%)
Feb 11, 2005	13.02	13.59	13.00	13.43	54,546,844	+0.38(+2.88%)
Feb 10, 2005	13.02	13.18	12.90	13.05	42,723,396	+0.12(+0.91%)
Feb 09, 2005	13.21	13.23	12.86	12.94	51,605,956	-0.28(-2.13%)
Feb 08, 2005	13.13	13.46	13.13	13.22	54,978,604	+0.12(+0.90%)
Feb 07, 2005	13.12	13.24	12.95	13.10	37,676,452	-0.05(-0.42%)
Feb 04, 2005	12.65	13.16	12.64	13.15	58,630,356	+0.49(+3.90%)
Feb 03, 2005	12.66	12.71	12.54	12.66	41,212,900	-0.08(-0.62%)
Feb 02, 2005	12.92	12.97	12.59	12.74	47,043,064	-0.11(-0.85%)

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.