Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.47	14.71	14.45	14.53	34,341,800	+0.09(+0.60%)
Feb 27, 2007	14.68	14.92	14.38	14.44	42,479,972	-0.49(-3.30%)
Feb 26, 2007	15.09	15.15	14.82	14.93	27,325,154	-0.08(-0.52%)
Feb 23, 2007	15.02	15.23	14.94	15.01	31,311,296	-0.01(-0.05%)
Feb 22, 2007	14.94	15.24	14.88	15.02	41,863,312	+0.18(+1.21%)
Feb 21, 2007	14.58	14.86	14.58	14.84	27,439,974	+0.16(+1.12%)
Feb 20, 2007	14.71	14.76	14.44	14.67	39,925,480	-0.20(-1.37%)
Feb 16, 2007	14.86	14.96	14.80	14.88	21,994,584	-0.05(-0.37%)
Feb 15, 2007	14.82	14.99	14.75	14.93	31,091,484	+0.16(+1.06%)
Feb 14, 2007	14.56	14.92	14.41	14.78	76,561,000	+0.56(+3.91%)
Feb 13, 2007	14.06	14.26	14.03	14.22	34,206,428	+0.23(+1.62%)
Feb 12, 2007	14.01	14.06	13.87	13.99	34,482,532	-0.06(-0.44%)
Feb 09, 2007	14.38	14.46	14.00	14.06	41,036,152	-0.27(-1.86%)
Feb 08, 2007	14.25	14.40	14.17	14.32	23,544,680	+0.05(+0.33%)
Feb 07, 2007	14.24	14.44	14.17	14.28	21,570,434	+0.08(+0.55%)
Feb 06, 2007	14.14	14.24	13.98	14.20	27,993,740	+0.02(+0.11%)
Feb 05, 2007	14.22	14.29	14.07	14.18	33,666,752	+0.01(+0.06%)
Feb 02, 2007	14.06	14.36	13.98	14.17	37,896,540	+0.14(+1.00%)

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.