Indicators

Applied Materials (NQ: AMAT )

206.49 -3.24 (-1.54%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.46	36.58	35.93	36.33	10,255,813	-0.42(-1.13%)
Feb 27, 2019	37.24	37.26	36.29	36.75	14,814,598	-0.76(-2.02%)
Feb 26, 2019	37.46	37.78	37.41	37.50	6,427,892	-0.08(-0.20%)
Feb 25, 2019	37.83	37.98	37.54	37.58	8,016,595	+0.22(+0.58%)
Feb 22, 2019	36.85	37.37	36.76	37.36	8,600,787	+0.57(+1.55%)
Feb 21, 2019	36.95	37.20	36.51	36.79	7,574,098	-0.16(-0.44%)
Feb 20, 2019	37.10	37.30	36.84	36.95	10,104,529	-0.09(-0.26%)
Feb 19, 2019	36.77	37.44	36.77	37.05	13,102,027	+0.19(+0.51%)
Feb 15, 2019	37.71	37.90	36.38	36.86	23,757,020	-1.52(-3.95%)
Feb 14, 2019	38.37	38.86	38.19	38.38	14,759,081	-0.13(-0.34%)
Feb 13, 2019	38.61	38.88	38.39	38.51	10,744,873	+0.15(+0.39%)
Feb 12, 2019	38.07	38.55	37.97	38.36	9,451,103	+0.74(+1.98%)
Feb 11, 2019	37.68	37.89	37.08	37.61	10,573,047	+0.11(+0.30%)
Feb 08, 2019	37.05	37.52	36.51	37.50	10,492,626	-0.13(-0.35%)
Feb 07, 2019	37.45	38.02	37.29	37.63	14,209,401	-0.34(-0.89%)
Feb 06, 2019	37.04	38.38	36.95	37.97	22,337,590	+1.09(+2.97%)
Feb 05, 2019	36.65	37.04	36.39	36.88	13,984,993	+0.21(+0.57%)
Feb 04, 2019	36.92	37.06	36.25	36.67	13,203,340	-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.