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 27, 2015	22.14	22.47	22.01	22.29	14,941,342	+0.12(+0.56%)
Feb 26, 2015	22.29	22.29	21.75	22.16	23,985,286	-0.17(-0.76%)
Feb 25, 2015	22.46	22.59	22.16	22.33	13,197,125	-0.23(-1.03%)
Feb 24, 2015	22.24	22.59	22.15	22.56	15,032,069	+0.40(+1.81%)
Feb 23, 2015	22.29	22.47	22.02	22.16	15,961,605	-0.20(-0.88%)
Feb 20, 2015	22.17	22.75	22.07	22.36	26,473,920	+0.18(+0.80%)
Feb 19, 2015	21.36	22.59	21.36	22.18	32,844,106	+0.74(+3.44%)
Feb 18, 2015	21.44	21.57	21.27	21.44	12,845,671	-0.03(-0.12%)
Feb 17, 2015	21.35	21.63	21.26	21.47	14,552,853	+0.01(+0.04%)
Feb 13, 2015	21.42	21.46	21.46	21.46	14,586,946	+0.07(+0.33%)
Feb 12, 2015	20.96	21.54	20.89	21.39	22,365,578	-0.11(-0.49%)
Feb 11, 2015	21.51	21.58	21.26	21.50	16,816,506	-0.02(-0.08%)
Feb 10, 2015	21.00	21.54	20.81	21.51	12,572,113	+0.68(+3.28%)
Feb 09, 2015	21.27	21.31	20.81	20.83	13,224,693	-0.64(-2.99%)
Feb 06, 2015	21.32	21.86	21.20	21.47	19,071,224	+0.24(+1.15%)
Feb 05, 2015	20.94	21.31	20.71	21.23	14,904,964	+0.30(+1.44%)
Feb 04, 2015	20.79	21.13	20.77	20.93	16,517,584	+0.15(+0.73%)
Feb 03, 2015	20.26	20.80	20.23	20.78	13,329,190	+0.53(+2.60%)

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.