Indicators

Applied Materials (NQ: AMAT )

206.24 -3.49 (-1.66%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	131.36	134.54	129.68	131.74	7,565,118	-1.49(-1.12%)
Feb 25, 2022	130.91	133.64	130.46	133.23	7,930,154	+2.26(+1.72%)
Feb 24, 2022	120.82	131.18	120.43	130.97	8,655,888	+5.46(+4.35%)
Feb 23, 2022	129.54	131.75	125.28	125.51	8,565,900	-2.36(-1.84%)
Feb 22, 2022	127.55	132.68	126.13	127.87	7,809,220	-2.80(-2.14%)
Feb 18, 2022				130.66	0	-3.06(-2.29%)
Feb 17, 2022	139.95	140.89	132.04	133.72	12,121,725	-4.40(-3.18%)
Feb 16, 2022	135.69	138.86	134.14	138.12	8,128,096	+1.10(+0.80%)
Feb 15, 2022	131.98	137.55	131.59	137.02	9,252,081	+7.82(+6.05%)
Feb 14, 2022	129.70	131.69	127.08	129.21	9,557,047	-0.62(-0.48%)
Feb 11, 2022	136.74	137.73	128.64	129.82	9,667,792	-7.13(-5.21%)
Feb 10, 2022	136.97	142.24	136.21	136.96	8,697,031	-4.34(-3.07%)
Feb 09, 2022	138.81	142.06	136.68	141.30	7,808,441	+5.34(+3.93%)
Feb 08, 2022	132.12	136.40	130.81	135.96	6,794,572	+2.57(+1.92%)
Feb 07, 2022	133.03	135.50	132.48	133.39	7,402,442	+0.55(+0.41%)
Feb 04, 2022	131.63	133.99	129.28	132.84	8,689,364	-0.92(-0.69%)
Feb 03, 2022	135.41		132.38	133.76	10,242,488	-4.16(-3.02%)
Feb 02, 2022	137.87	138.55	134.45	137.93	8,294,127	+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.