Indicators

Applied Materials (NQ: AMAT )

197.50 +1.44 (+0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	115.15	117.06	113.87	115.16	13,119,829	+4.05(+3.64%)
Feb 27, 2023	112.54	112.92	110.54	111.11	5,407,705	+0.75(+0.68%)
Feb 24, 2023	110.06	111.14	109.44	110.36	5,858,683	-1.59(-1.42%)
Feb 23, 2023	111.58	112.98	108.97	111.94	7,191,832	+2.48(+2.26%)
Feb 22, 2023	110.17	111.42	108.55	109.47	5,129,203	-0.61(-0.55%)
Feb 21, 2023	112.41	113.58	109.72	110.07	7,666,561	-4.11(-3.60%)
Feb 17, 2023	115.51	116.12	112.15	114.19	9,389,094	+0.05(+0.04%)
Feb 16, 2023	115.61	116.80	113.89	114.14	9,189,813	-4.03(-3.41%)
Feb 15, 2023	115.73	118.28	114.73	118.16	5,034,714	+1.01(+0.86%)
Feb 14, 2023	113.62	117.71	112.61	117.15	4,922,885	+1.89(+1.64%)
Feb 13, 2023	113.92	115.45	113.31	115.26	4,243,743	+1.74(+1.53%)
Feb 10, 2023	113.55	113.72	111.74	113.52	4,422,447	-1.30(-1.13%)
Feb 09, 2023	117.08	118.26	113.83	114.82	5,572,007	+0.13(+0.11%)
Feb 08, 2023	117.86	118.07	114.22	114.69	6,530,968	-4.52(-3.79%)
Feb 07, 2023	116.11	119.97	115.48	119.21	4,988,932	+2.80(+2.40%)
Feb 06, 2023	116.93	118.14	115.64	116.41	5,389,233	-2.27(-1.91%)
Feb 03, 2023	121.58	122.33	118.31	118.68	6,224,533	-4.23(-3.44%)
Feb 02, 2023	119.00	123.56	118.99	122.91	11,314,395	+5.19(+4.41%)

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.