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, 2005	13.99	14.19	13.57	13.65	44,812,320	-0.37(-2.62%)
Feb 25, 2005	13.70	14.06	13.69	14.02	39,842,004	+0.27(+1.93%)
Feb 24, 2005	13.49	13.76	13.39	13.75	48,494,120	+0.26(+1.91%)
Feb 23, 2005	13.73	13.81	13.38	13.49	32,499,444	-0.16(-1.20%)
Feb 22, 2005	13.38	13.88	13.37	13.66	47,604,320	+0.05(+0.34%)
Feb 18, 2005	13.49	13.69	13.45	13.61	33,562,924	+0.05(+0.40%)
Feb 17, 2005	13.69	13.84	13.44	13.56	52,150,020	-0.13(-0.97%)
Feb 16, 2005	13.65	13.89	13.45	13.69	74,887,888	+0.01(+0.06%)
Feb 15, 2005	13.40	13.76	13.38	13.68	75,101,584	+0.28(+2.10%)
Feb 14, 2005	13.41	13.47	13.27	13.40	41,894,956	-0.01(-0.06%)
Feb 11, 2005	13.00	13.56	12.98	13.41	54,635,656	+0.38(+2.88%)
Feb 10, 2005	13.00	13.16	12.88	13.03	42,792,956	+0.12(+0.91%)
Feb 09, 2005	13.19	13.21	12.84	12.91	51,689,980	-0.28(-2.13%)
Feb 08, 2005	13.11	13.44	13.11	13.20	55,068,120	+0.12(+0.90%)
Feb 07, 2005	13.10	13.22	12.93	13.08	37,737,796	-0.05(-0.42%)
Feb 04, 2005	12.63	13.14	12.62	13.13	58,725,820	+0.49(+3.90%)
Feb 03, 2005	12.64	12.69	12.52	12.64	41,280,004	-0.08(-0.62%)
Feb 02, 2005	12.90	12.95	12.57	12.72	47,119,656	-0.11(-0.85%)

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.