Indicators

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	131.39	134.57	129.71	131.76	7,563,645	-1.49(-1.12%)
Feb 25, 2022	130.94	133.66	130.48	133.25	7,928,610	+2.26(+1.72%)
Feb 24, 2022	120.84	131.20	120.45	130.99	8,654,203	+5.46(+4.35%)
Feb 23, 2022	129.56	131.78	125.30	125.53	8,564,232	-2.36(-1.84%)
Feb 22, 2022	127.58	132.70	126.16	127.89	7,807,699	-2.80(-2.14%)
Feb 18, 2022				130.69	0	-3.06(-2.29%)
Feb 17, 2022	139.98	140.92	132.06	133.75	12,119,367	-4.40(-3.18%)
Feb 16, 2022	135.72	138.88	134.17	138.15	8,126,515	+1.10(+0.80%)
Feb 15, 2022	132.00	137.58	131.61	137.05	9,250,282	+7.82(+6.05%)
Feb 14, 2022	129.73	131.72	127.10	129.23	9,555,189	-0.62(-0.48%)
Feb 11, 2022	136.77	137.76	128.66	129.85	9,665,911	-7.13(-5.21%)
Feb 10, 2022	137.00	142.26	136.24	136.98	8,695,339	-4.34(-3.07%)
Feb 09, 2022	138.83	142.09	136.71	141.32	7,806,922	+5.34(+3.93%)
Feb 08, 2022	132.15	136.42	130.84	135.98	6,793,250	+2.57(+1.92%)
Feb 07, 2022	133.05	135.53	132.50	133.41	7,401,002	+0.55(+0.41%)
Feb 04, 2022	131.66	134.02	129.31	132.87	8,687,674	-0.92(-0.69%)
Feb 03, 2022	135.43		132.41	133.79	10,240,496	-4.16(-3.02%)
Feb 02, 2022	137.89	138.58	134.47	137.95	8,292,513	+2.11(+1.55%)

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.