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 28, 2019	36.40	36.53	35.87	36.27	10,272,512	-0.42(-1.13%)
Feb 27, 2019	37.18	37.20	36.23	36.69	14,838,721	-0.76(-2.02%)
Feb 26, 2019	37.40	37.72	37.35	37.44	6,438,359	-0.08(-0.20%)
Feb 25, 2019	37.76	37.92	37.48	37.52	8,029,648	+0.22(+0.58%)
Feb 22, 2019	36.79	37.31	36.70	37.30	8,614,792	+0.57(+1.55%)
Feb 21, 2019	36.89	37.14	36.45	36.73	7,586,431	-0.16(-0.44%)
Feb 20, 2019	37.04	37.23	36.78	36.89	10,120,982	-0.09(-0.26%)
Feb 19, 2019	36.71	37.37	36.71	36.99	13,123,362	+0.19(+0.51%)
Feb 15, 2019	37.65	37.84	36.32	36.80	23,795,704	-1.52(-3.95%)
Feb 14, 2019	38.31	38.80	38.13	38.32	14,783,113	-0.13(-0.34%)
Feb 13, 2019	38.55	38.81	38.33	38.45	10,762,369	+0.15(+0.39%)
Feb 12, 2019	38.01	38.49	37.91	38.30	9,466,492	+0.74(+1.98%)
Feb 11, 2019	37.62	37.83	37.02	37.55	10,590,264	+0.11(+0.30%)
Feb 08, 2019	36.99	37.46	36.45	37.44	10,509,711	-0.13(-0.35%)
Feb 07, 2019	37.39	37.96	37.23	37.57	14,232,538	-0.34(-0.89%)
Feb 06, 2019	36.98	38.32	36.89	37.91	22,373,964	+1.09(+2.97%)
Feb 05, 2019	36.59	36.98	36.33	36.82	14,007,765	+0.21(+0.57%)
Feb 04, 2019	36.86	37.00	36.19	36.61	13,224,839	-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.