Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

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 26, 2010	9.642	9.666	9.453	9.618	20,211,412	+0.02(+0.16%)
Feb 25, 2010	9.485	9.626	9.383	9.603	27,675,716	-0.04(-0.41%)
Feb 24, 2010	9.493	9.760	9.469	9.642	32,607,972	+0.20(+2.16%)
Feb 23, 2010	9.783	9.807	9.383	9.438	38,478,264	-0.35(-3.53%)
Feb 22, 2010	9.848	9.890	9.736	9.783	28,884,104	+0.01(+0.08%)
Feb 19, 2010	9.869	9.885	9.658	9.776	37,200,712	-0.14(-1.42%)
Feb 18, 2010	9.995	10.00	9.627	9.916	57,792,012	-0.24(-2.39%)
Feb 17, 2010	10.24	10.28	9.971	10.16	32,216,186	+0.03(+0.31%)
Feb 16, 2010	9.909	10.14	9.823	10.13	27,701,068	+0.38(+3.85%)
Feb 12, 2010	9.619	9.752	9.752	9.752	30,367,208	+0.00(+0.00%)
Feb 11, 2010	9.557	9.799	9.431	9.752	23,512,668	+0.19(+1.96%)
Feb 10, 2010	9.541	9.631	9.463	9.564	22,010,626	+0.06(+0.66%)
Feb 09, 2010	9.572	9.697	9.416	9.502	26,959,232	+0.06(+0.66%)
Feb 08, 2010	9.580	9.643	9.408	9.439	22,986,292	-0.13(-1.31%)
Feb 05, 2010	9.228	9.596	9.134	9.564	55,986,268	+0.34(+3.64%)
Feb 04, 2010	9.557	9.557	9.119	9.228	52,074,904	-0.38(-3.91%)
Feb 03, 2010	9.658	9.760	9.478	9.604	46,250,764	-0.18(-1.84%)
Feb 02, 2010	9.846	9.846	9.658	9.783	27,523,898	-0.01(-0.08%)

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.