Indicators

Applied Materials (NQ: AMAT )

221.32 +3.37 (+1.55%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.59	16.60	16.39	16.53	16,909,760	-0.04(-0.26%)
Feb 27, 2014	16.57	16.63	16.44	16.58	13,936,152	-0.08(-0.47%)
Feb 26, 2014	16.57	16.93	16.52	16.66	17,022,718	+0.07(+0.42%)
Feb 25, 2014	16.68	16.68	16.35	16.59	14,244,728	-0.04(-0.26%)
Feb 24, 2014	16.83	16.90	16.63	16.63	15,353,679	-0.03(-0.16%)
Feb 21, 2014	16.67	16.78	16.49	16.66	16,961,066	+0.10(+0.58%)
Feb 20, 2014	16.35	16.57	16.32	16.56	18,510,868	+0.21(+1.28%)
Feb 19, 2014	16.43	16.56	16.26	16.35	14,934,956	-0.09(-0.53%)
Feb 18, 2014	16.46	16.53	16.32	16.44	15,667,888	-0.10(-0.58%)
Feb 14, 2014	16.32	16.53	16.53	16.53	25,395,956	+0.17(+1.01%)
Feb 13, 2014	15.43	16.48	15.38	16.37	36,452,192	+0.83(+5.36%)
Feb 12, 2014	15.43	15.69	15.40	15.54	20,872,926	+0.11(+0.73%)
Feb 11, 2014	15.04	15.59	14.92	15.42	26,549,696	+0.46(+3.07%)
Feb 10, 2014	14.92	15.00	14.84	14.96	8,904,895	+0.06(+0.41%)
Feb 07, 2014	14.81	14.95	14.69	14.90	14,509,852	+0.11(+0.76%)
Feb 06, 2014	14.67	14.90	14.64	14.79	9,097,379	+0.14(+0.95%)
Feb 05, 2014	14.48	14.71	14.43	14.65	18,787,454	+0.10(+0.66%)
Feb 04, 2014	14.55	14.62	14.44	14.55	21,469,420	+0.02(+0.12%)

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.