Indicators

Applied Materials (NQ: AMAT )

208.92 +2.29 (+1.11%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.47	36.59	35.94	36.34	10,253,818	-0.42(-1.13%)
Feb 27, 2019	37.25	37.26	36.30	36.75	14,811,717	-0.76(-2.02%)
Feb 26, 2019	37.46	37.79	37.42	37.51	6,426,642	-0.08(-0.20%)
Feb 25, 2019	37.83	37.98	37.55	37.59	8,015,035	+0.22(+0.58%)
Feb 22, 2019	36.86	37.38	36.77	37.37	8,599,114	+0.57(+1.55%)
Feb 21, 2019	36.96	37.21	36.52	36.80	7,572,625	-0.16(-0.44%)
Feb 20, 2019	37.10	37.30	36.85	36.96	10,102,563	-0.09(-0.26%)
Feb 19, 2019	36.77	37.44	36.77	37.06	13,099,479	+0.19(+0.51%)
Feb 15, 2019	37.72	37.90	36.39	36.87	23,752,400	-1.52(-3.95%)
Feb 14, 2019	38.38	38.87	38.20	38.39	14,756,210	-0.13(-0.34%)
Feb 13, 2019	38.62	38.89	38.40	38.52	10,742,783	+0.15(+0.39%)
Feb 12, 2019	38.07	38.56	37.98	38.37	9,449,264	+0.74(+1.98%)
Feb 11, 2019	37.69	37.90	37.08	37.62	10,570,991	+0.11(+0.30%)
Feb 08, 2019	37.06	37.53	36.52	37.51	10,490,585	-0.13(-0.35%)
Feb 07, 2019	37.46	38.03	37.30	37.64	14,206,637	-0.34(-0.89%)
Feb 06, 2019	37.05	38.39	36.96	37.98	22,333,246	+1.09(+2.97%)
Feb 05, 2019	36.66	37.05	36.40	36.89	13,982,273	+0.21(+0.57%)
Feb 04, 2019	36.92	37.07	36.25	36.68	13,200,771	-0.39(-1.04%)

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.