Indicators

Applied Materials (NQ: AMAT )

206.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.26	17.49	17.16	17.16	10,588,555	-0.12(-0.68%)
Feb 26, 2016	17.28	17.29	17.11	17.28	11,692,909	+0.10(+0.58%)
Feb 25, 2016	17.06	17.23	16.90	17.18	11,107,559	+0.18(+1.07%)
Feb 24, 2016	16.63	17.03	16.45	17.00	11,694,049	+0.16(+0.97%)
Feb 23, 2016	16.81	17.03	16.81	16.83	13,256,283	+0.02(+0.11%)
Feb 22, 2016	16.92	17.02	16.69	16.82	16,913,288	+0.19(+1.14%)
Feb 19, 2016	16.73	17.05	16.49	16.63	38,878,032	+1.09(+7.05%)
Feb 18, 2016	15.53	15.64	15.40	15.53	14,193,884	+0.03(+0.17%)
Feb 17, 2016	15.28	15.62	15.18	15.50	13,105,134	+0.38(+2.51%)
Feb 16, 2016	14.61	15.36	14.61	15.12	23,712,858	+0.60(+4.11%)
Feb 12, 2016	14.29	14.53	14.53	14.53	9,625,706	+0.38(+2.69%)
Feb 11, 2016	14.22	14.42	13.97	14.15	12,392,923	-0.32(-2.19%)
Feb 10, 2016	14.65	14.74	14.43	14.46	14,428,398	-0.10(-0.68%)
Feb 09, 2016	14.46	14.79	14.13	14.56	15,298,743	-0.08(-0.56%)
Feb 08, 2016	14.98	14.99	14.35	14.65	16,999,366	-0.56(-3.69%)
Feb 05, 2016	15.76	15.83	15.10	15.21	17,848,294	-0.70(-4.38%)
Feb 04, 2016	15.69	16.07	15.61	15.90	15,087,801	+0.26(+1.68%)
Feb 03, 2016	15.76	15.77	15.27	15.64	10,194,362	+0.22(+1.41%)
Feb 02, 2016	15.74	15.77	15.37	15.42	12,577,225	-0.54(-3.40%)

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.