Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.644	9.667	9.455	9.620	20,207,478	+0.02(+0.16%)
Feb 25, 2010	9.487	9.628	9.385	9.605	27,670,330	-0.04(-0.41%)
Feb 24, 2010	9.495	9.762	9.471	9.644	32,601,628	+0.20(+2.16%)
Feb 23, 2010	9.785	9.809	9.385	9.440	38,470,776	-0.35(-3.53%)
Feb 22, 2010	9.850	9.891	9.738	9.785	28,878,484	+0.01(+0.08%)
Feb 19, 2010	9.871	9.887	9.660	9.777	37,193,472	-0.14(-1.42%)
Feb 18, 2010	9.997	10.00	9.629	9.918	57,780,764	-0.24(-2.39%)
Feb 17, 2010	10.24	10.29	9.973	10.16	32,209,916	+0.03(+0.31%)
Feb 16, 2010	9.910	10.15	9.824	10.13	27,695,678	+0.38(+3.85%)
Feb 12, 2010	9.621	9.754	9.754	9.754	30,361,298	+0.00(+0.00%)
Feb 11, 2010	9.558	9.801	9.433	9.754	23,508,092	+0.19(+1.96%)
Feb 10, 2010	9.543	9.633	9.465	9.566	22,006,344	+0.06(+0.66%)
Feb 09, 2010	9.574	9.699	9.418	9.504	26,953,984	+0.06(+0.66%)
Feb 08, 2010	9.582	9.645	9.410	9.441	22,981,818	-0.13(-1.31%)
Feb 05, 2010	9.230	9.598	9.136	9.566	55,975,372	+0.34(+3.64%)
Feb 04, 2010	9.558	9.558	9.120	9.230	52,064,768	-0.38(-3.91%)
Feb 03, 2010	9.660	9.762	9.480	9.605	46,241,764	-0.18(-1.84%)
Feb 02, 2010	9.848	9.848	9.660	9.785	27,518,542	-0.01(-0.08%)

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.