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	9.660	9.683	9.471	9.636	20,174,630	+0.02(+0.16%)
Feb 25, 2010	9.502	9.644	9.400	9.620	27,625,350	-0.04(-0.41%)
Feb 24, 2010	9.510	9.778	9.486	9.660	32,548,632	+0.20(+2.16%)
Feb 23, 2010	9.801	9.825	9.400	9.455	38,408,240	-0.35(-3.53%)
Feb 22, 2010	9.866	9.908	9.754	9.801	28,831,540	+0.01(+0.08%)
Feb 19, 2010	9.887	9.903	9.676	9.793	37,133,012	-0.14(-1.42%)
Feb 18, 2010	10.01	10.02	9.645	9.934	57,686,840	-0.24(-2.39%)
Feb 17, 2010	10.26	10.30	9.989	10.18	32,157,558	+0.03(+0.31%)
Feb 16, 2010	9.927	10.16	9.840	10.15	27,650,658	+0.38(+3.85%)
Feb 12, 2010	9.637	9.770	9.770	9.770	30,311,946	+0.00(+0.00%)
Feb 11, 2010	9.574	9.817	9.449	9.770	23,469,880	+0.19(+1.96%)
Feb 10, 2010	9.558	9.648	9.480	9.582	21,970,570	+0.06(+0.66%)
Feb 09, 2010	9.590	9.715	9.433	9.519	26,910,170	+0.06(+0.66%)
Feb 08, 2010	9.598	9.660	9.425	9.457	22,944,460	-0.13(-1.31%)
Feb 05, 2010	9.245	9.613	9.151	9.582	55,884,380	+0.34(+3.64%)
Feb 04, 2010	9.574	9.574	9.135	9.245	51,980,136	-0.38(-3.91%)
Feb 03, 2010	9.676	9.778	9.496	9.621	46,166,596	-0.18(-1.84%)
Feb 02, 2010	9.864	9.864	9.676	9.801	27,473,808	-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.