Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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 27, 2009	7.470	7.744	7.204	7.204	50,285,044	-0.49(-6.40%)
Feb 26, 2009	7.400	7.814	7.314	7.697	69,204,320	+0.31(+4.13%)
Feb 25, 2009	6.758	7.658	6.680	7.392	59,113,208	+0.56(+8.12%)
Feb 24, 2009	6.649	6.868	6.578	6.836	28,804,402	+0.29(+4.42%)
Feb 23, 2009	6.883	6.977	6.516	6.547	30,820,434	-0.31(-4.45%)
Feb 20, 2009	6.492	6.985	6.406	6.852	43,093,496	+0.33(+5.04%)
Feb 19, 2009	6.836	6.860	6.453	6.524	38,927,920	-0.20(-2.91%)
Feb 18, 2009	6.758	6.993	6.578	6.719	29,729,164	-0.02(-0.23%)
Feb 17, 2009	7.126	7.157	6.711	6.735	35,583,928	-0.70(-9.46%)
Feb 13, 2009	7.353	7.501	7.243	7.439	36,459,056	+0.07(+0.96%)
Feb 12, 2009	7.220	7.580	7.095	7.368	50,356,372	-0.27(-3.58%)
Feb 11, 2009	7.407	7.861	7.400	7.642	33,339,204	+0.06(+0.83%)
Feb 10, 2009	7.861	8.151	7.572	7.580	45,916,180	-0.40(-5.00%)
Feb 09, 2009	8.182	8.260	7.916	7.978	34,578,604	-0.20(-2.39%)
Feb 06, 2009	8.002	8.221	7.932	8.174	21,958,116	+0.17(+2.15%)
Feb 05, 2009	7.556	8.057	7.556	8.002	29,113,088	+0.31(+4.07%)
Feb 04, 2009	7.478	8.002	7.400	7.689	29,932,050	+0.20(+2.61%)
Feb 03, 2009	7.314	7.501	7.141	7.493	27,129,096	+0.13(+1.81%)

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.