Indicators

Applied Materials (NQ: AMAT )

206.33 -1.03 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.13	22.46	22.01	22.28	14,944,251	+0.12(+0.56%)
Feb 26, 2015	22.28	22.28	21.75	22.16	23,989,954	-0.17(-0.76%)
Feb 25, 2015	22.45	22.59	22.16	22.33	13,199,694	-0.23(-1.03%)
Feb 24, 2015	22.23	22.59	22.14	22.56	15,034,995	+0.40(+1.81%)
Feb 23, 2015	22.28	22.46	22.02	22.16	15,964,711	-0.20(-0.88%)
Feb 20, 2015	22.17	22.75	22.06	22.36	26,479,074	+0.18(+0.80%)
Feb 19, 2015	21.36	22.59	21.36	22.18	32,850,498	+0.74(+3.44%)
Feb 18, 2015	21.44	21.56	21.26	21.44	12,848,171	-0.03(-0.12%)
Feb 17, 2015	21.34	21.63	21.25	21.47	14,555,686	+0.01(+0.04%)
Feb 13, 2015	21.41	21.46	21.46	21.46	14,589,785	+0.07(+0.33%)
Feb 12, 2015	20.95	21.54	20.89	21.39	22,369,932	-0.11(-0.49%)
Feb 11, 2015	21.50	21.57	21.25	21.49	16,819,780	-0.02(-0.08%)
Feb 10, 2015	21.00	21.54	20.80	21.51	12,574,560	+0.68(+3.28%)
Feb 09, 2015	21.26	21.31	20.80	20.83	13,227,267	-0.64(-2.99%)
Feb 06, 2015	21.32	21.86	21.20	21.47	19,074,936	+0.24(+1.15%)
Feb 05, 2015	20.93	21.31	20.70	21.23	14,907,865	+0.30(+1.44%)
Feb 04, 2015	20.78	21.12	20.77	20.93	16,520,799	+0.15(+0.72%)
Feb 03, 2015	20.26	20.79	20.23	20.77	13,331,785	+0.53(+2.60%)

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.