Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

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, 2020	52.02	55.93	51.99	55.87	15,547,389	+1.08(+1.97%)
Feb 27, 2020	54.98	56.23	54.22	54.79	16,371,292	-2.70(-4.70%)
Feb 26, 2020	57.27	58.41	57.01	57.49	11,288,765	+0.91(+1.61%)
Feb 25, 2020	59.52	59.87	56.21	56.58	10,336,394	-2.13(-3.63%)
Feb 24, 2020	58.76	59.45	58.06	58.71	11,670,861	-3.07(-4.96%)
Feb 21, 2020	63.36	63.57	61.16	61.78	10,049,336	-2.05(-3.21%)
Feb 20, 2020	64.40	64.74	62.69	63.83	7,835,638	-0.97(-1.50%)
Feb 19, 2020	63.92	65.11	63.70	64.80	8,841,350	+2.16(+3.45%)
Feb 18, 2020	61.74	63.44	61.38	62.64	10,620,107	-1.42(-2.22%)
Feb 14, 2020	64.64	65.06	63.77	64.06	8,456,997	-0.50(-0.77%)
Feb 13, 2020	63.96	66.54	63.20	64.56	22,688,676	+1.92(+3.06%)
Feb 12, 2020	62.22	62.94	61.92	62.64	11,964,952	+0.88(+1.43%)
Feb 11, 2020	60.94	62.00	60.70	61.76	6,466,342	+1.47(+2.43%)
Feb 10, 2020	58.53	60.33	58.53	60.29	5,342,675	+1.16(+1.96%)
Feb 07, 2020	60.22	60.35	59.06	59.13	6,358,584	-1.42(-2.34%)
Feb 06, 2020	61.35	61.48	60.42	60.55	5,076,455	-0.58(-0.96%)
Feb 05, 2020	61.31	61.75	60.24	61.14	8,610,503	+0.76(+1.25%)
Feb 04, 2020	58.85	60.99	58.64	60.38	12,855,094	+3.15(+5.51%)

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.