Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.09	17.19	16.60	16.65	44,549,964	-0.36(-2.12%)
Feb 26, 2004	16.99	17.26	16.81	17.01	32,954,888	-0.03(-0.18%)
Feb 25, 2004	16.76	17.09	16.68	17.04	40,255,056	+0.40(+2.40%)
Feb 24, 2004	16.46	16.83	16.38	16.64	50,062,416	+0.02(+0.14%)
Feb 23, 2004	17.14	17.15	16.42	16.62	54,149,700	-0.42(-2.48%)
Feb 20, 2004	17.44	17.47	16.87	17.04	61,972,692	-0.30(-1.72%)
Feb 19, 2004	18.55	18.81	17.32	17.34	96,531,280	-0.14(-0.81%)
Feb 18, 2004	17.20	17.55	16.99	17.48	50,690,012	+0.29(+1.69%)
Feb 17, 2004	17.32	17.38	16.97	17.19	25,423,104	+0.13(+0.78%)
Feb 13, 2004	17.43	17.49	16.94	17.06	29,147,076	-0.22(-1.27%)
Feb 12, 2004	17.54	17.76	17.21	17.28	28,837,744	-0.20(-1.12%)
Feb 11, 2004	17.36	17.60	17.33	17.47	30,025,812	+0.21(+1.23%)
Feb 10, 2004	17.27	17.45	17.11	17.26	22,745,934	-0.02(-0.09%)
Feb 09, 2004	17.63	17.76	17.25	17.28	29,772,630	-0.26(-1.47%)
Feb 06, 2004	16.78	17.62	16.76	17.54	34,337,052	+0.80(+4.78%)
Feb 05, 2004	16.92	16.98	16.64	16.74	29,984,210	-0.02(-0.09%)
Feb 04, 2004	16.66	16.98	16.57	16.75	34,411,704	-0.24(-1.38%)
Feb 03, 2004	16.65	17.04	16.54	16.99	37,468,776	+0.07(+0.42%)

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.