Indicators

Applied Materials (NQ: AMAT )

207.87 -0.99 (-0.47%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	53.83	54.63	53.53	53.54	14,137,820	-0.05(-0.09%)
Feb 27, 2018	54.51	54.76	53.57	53.58	14,085,222	-1.09(-1.99%)
Feb 26, 2018	53.47	54.84	53.38	54.67	15,940,345	+1.67(+3.16%)
Feb 23, 2018	52.61	53.11	52.35	53.00	14,556,760	+0.87(+1.68%)
Feb 22, 2018	52.51	52.97	51.88	52.12	16,038,789	-0.06(-0.11%)
Feb 21, 2018	52.99	53.30	52.17	52.18	17,694,296	-0.49(-0.94%)
Feb 20, 2018	50.89	53.27	50.53	52.67	23,655,698	+1.61(+3.15%)
Feb 16, 2018		51.06	51.06	51.06	0	+0.97(+1.93%)
Feb 15, 2018	48.40	50.11	47.07	50.10	28,967,628	+1.88(+3.91%)
Feb 14, 2018	45.84	48.36	45.61	48.22	23,745,908	+2.24(+4.86%)
Feb 13, 2018		46.07		45.98	13,870,186	+0.05(+0.10%)
Feb 12, 2018	45.43	46.29	44.93	45.93	17,537,430	+1.32(+2.95%)
Feb 09, 2018	43.46	45.01	41.88	44.62	24,406,898	+2.16(+5.09%)
Feb 08, 2018		45.61	42.44	42.45	21,448,300	-2.73(-6.04%)
Feb 07, 2018	46.28	46.94	45.16	45.18	15,896,123	-1.45(-3.10%)
Feb 06, 2018	43.99	46.64	43.06	46.63	23,071,794	+0.78(+1.70%)
Feb 05, 2018	46.38	47.73	45.13	45.85	19,320,562	-1.18(-2.51%)
Feb 02, 2018	48.79	48.79	46.91	47.03	18,118,736	-2.41(-4.88%)

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.