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, 2022	131.15	134.32	129.47	131.52	7,577,435	-1.49(-1.12%)
Feb 25, 2022	130.70	133.42	130.25	133.01	7,943,066	+2.25(+1.72%)
Feb 24, 2022	120.62	130.96	120.23	130.76	8,669,981	+5.45(+4.35%)
Feb 23, 2022	129.32	131.54	125.07	125.31	8,579,846	-2.35(-1.84%)
Feb 22, 2022	127.34	132.46	125.93	127.66	7,821,934	-2.79(-2.14%)
Feb 18, 2022				130.45	0	-3.05(-2.29%)
Feb 17, 2022	139.73	140.66	131.82	133.50	12,141,463	-4.39(-3.19%)
Feb 16, 2022	135.47	138.63	133.93	137.90	8,141,331	+1.10(+0.80%)
Feb 15, 2022	131.76	137.33	131.37	136.80	9,267,146	+7.81(+6.05%)
Feb 14, 2022	129.49	131.48	126.87	129.00	9,572,609	-0.62(-0.48%)
Feb 11, 2022	136.52	137.51	128.43	129.61	9,683,534	-7.12(-5.21%)
Feb 10, 2022	136.75	142.01	135.99	136.73	8,711,192	-4.33(-3.07%)
Feb 09, 2022	138.58	141.83	136.46	141.07	7,821,156	+5.33(+3.93%)
Feb 08, 2022	131.91	136.18	130.60	135.74	6,805,635	+2.56(+1.92%)
Feb 07, 2022	132.81	135.28	132.26	133.17	7,414,495	+0.55(+0.41%)
Feb 04, 2022	131.42	133.77	129.07	132.62	8,703,513	-0.92(-0.69%)
Feb 03, 2022	135.19		132.16	133.54	10,259,166	-4.16(-3.02%)
Feb 02, 2022	137.64	138.32	134.23	137.70	8,307,632	+2.10(+1.55%)

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.