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 29, 2024	199.91	202.00	197.26	201.62	9,447,022	+4.08(+2.07%)
Feb 28, 2024	198.49	199.18	196.49	197.54	6,205,144	-5.32(-2.62%)
Feb 27, 2024	203.73	204.44	201.22	202.86	5,446,042	-0.69(-0.34%)
Feb 26, 2024	199.80	203.99	199.13	203.55	6,464,737	+6.39(+3.24%)
Feb 23, 2024	199.32	201.34	196.61	197.16	5,108,096	-2.57(-1.29%)
Feb 22, 2024	198.28	201.55	196.67	199.73	10,221,462	+9.40(+4.94%)
Feb 21, 2024	187.92	190.37	185.89	190.33	6,977,839	+1.51(+0.80%)
Feb 20, 2024	195.26	195.53	185.81	188.82	11,232,237	-10.41(-5.23%)
Feb 16, 2024	201.68	206.42	196.97	199.23	15,584,246	+11.89(+6.35%)
Feb 15, 2024	188.68	189.15	186.06	187.34	8,712,807	+1.47(+0.79%)
Feb 14, 2024	182.33	186.66	182.33	185.88	8,445,915	+5.87(+3.26%)
Feb 13, 2024	178.30	181.88	176.64	180.00	9,706,690	-5.22(-2.82%)
Feb 12, 2024	184.96	187.89	184.33	185.23	7,089,947	-0.30(-0.16%)
Feb 09, 2024	178.74	185.84	178.31	185.53	9,556,059	+11.93(+6.87%)
Feb 08, 2024	169.70	174.70	169.09	173.60	7,551,910	+2.99(+1.75%)
Feb 07, 2024	170.20	172.62	168.55	170.61	5,110,549	+2.20(+1.30%)
Feb 06, 2024	170.70	172.42	167.22	168.41	4,557,789	-2.39(-1.40%)
Feb 05, 2024	168.31	171.99	168.00	170.80	5,757,884	+2.91(+1.73%)
Feb 02, 2024	165.64	168.89	165.18	167.90	4,749,064	+1.21(+0.72%)

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.