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 26, 2010	9.661	9.685	9.472	9.638	20,170,704	+0.02(+0.16%)
Feb 25, 2010	9.504	9.646	9.402	9.622	27,619,974	-0.04(-0.41%)
Feb 24, 2010	9.512	9.780	9.488	9.661	32,542,298	+0.20(+2.16%)
Feb 23, 2010	9.803	9.827	9.402	9.457	38,400,764	-0.35(-3.53%)
Feb 22, 2010	9.868	9.909	9.756	9.803	28,825,930	+0.01(+0.08%)
Feb 19, 2010	9.889	9.905	9.678	9.795	37,125,788	-0.14(-1.42%)
Feb 18, 2010	10.01	10.02	9.646	9.936	57,675,616	-0.24(-2.39%)
Feb 17, 2010	10.26	10.30	9.991	10.18	32,151,300	+0.03(+0.31%)
Feb 16, 2010	9.929	10.16	9.842	10.15	27,645,278	+0.38(+3.85%)
Feb 12, 2010	9.639	9.772	9.772	9.772	30,306,048	+0.00(+0.00%)
Feb 11, 2010	9.576	9.819	9.451	9.772	23,465,312	+0.19(+1.96%)
Feb 10, 2010	9.560	9.650	9.482	9.584	21,966,296	+0.06(+0.66%)
Feb 09, 2010	9.592	9.717	9.435	9.521	26,904,934	+0.06(+0.66%)
Feb 08, 2010	9.599	9.662	9.427	9.458	22,939,996	-0.13(-1.31%)
Feb 05, 2010	9.247	9.615	9.153	9.584	55,873,508	+0.34(+3.64%)
Feb 04, 2010	9.576	9.576	9.137	9.247	51,970,020	-0.38(-3.91%)
Feb 03, 2010	9.678	9.780	9.498	9.623	46,157,612	-0.18(-1.84%)
Feb 02, 2010	9.866	9.866	9.678	9.803	27,468,464	-0.01(-0.08%)

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.