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, 2002	17.31	17.69	16.97	17.00	49,101,012	-0.31(-1.81%)
Feb 27, 2002	17.60	17.98	17.19	17.31	45,229,368	-0.12(-0.67%)
Feb 26, 2002	17.58	17.77	17.10	17.43	41,024,048	-0.14(-0.80%)
Feb 25, 2002	16.76	17.81	16.74	17.57	51,909,248	+0.96(+5.77%)
Feb 22, 2002	17.00	17.29	16.37	16.61	62,354,152	-0.31(-1.83%)
Feb 21, 2002	17.96	17.99	16.80	16.92	68,617,512	-1.29(-7.09%)
Feb 20, 2002	17.83	18.23	17.56	18.21	53,558,444	+0.30(+1.68%)
Feb 19, 2002	18.17	18.29	17.72	17.91	50,898,252	-0.55(-2.97%)
Feb 18, 2002	18.40	18.71	18.27	18.46	42,214,024	+0.00(+0.00%)
Feb 15, 2002	18.40	18.71	18.27	18.46	41,899,016	-0.05(-0.25%)
Feb 14, 2002	18.64	19.03	18.29	18.51	59,057,548	-0.25(-1.33%)
Feb 13, 2002	17.73	18.78	17.71	18.76	101,073,160	+1.27(+7.27%)
Feb 12, 2002	17.56	17.98	17.37	17.49	57,304,800	-0.38(-2.12%)
Feb 11, 2002	17.13	17.89	17.10	17.87	52,568,416	+1.02(+6.03%)
Feb 08, 2002	16.59	16.92	16.20	16.85	58,779,104	+0.49(+3.01%)
Feb 07, 2002	17.33	17.58	16.36	16.36	52,313,748	-1.11(-6.34%)
Feb 06, 2002	17.63	17.63	16.92	17.46	41,170,560	+0.08(+0.47%)
Feb 05, 2002	17.03	17.68	17.02	17.38	50,952,460	+0.18(+1.05%)
Feb 04, 2002	17.15	17.48	17.02	17.20	64,455,404	+0.40(+2.40%)

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.