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, 2011	12.96	13.29	12.95	13.20	32,788,262	+0.31(+2.37%)
Feb 25, 2011	12.88	12.92	12.56	12.89	25,101,478	+0.23(+1.83%)
Feb 24, 2011	12.55	12.69	12.41	12.66	23,305,328	+0.15(+1.22%)
Feb 23, 2011	12.65	12.83	12.36	12.51	30,109,028	-0.02(-0.13%)
Feb 22, 2011	13.00	13.01	12.49	12.53	31,779,180	-0.64(-4.89%)
Feb 18, 2011	13.19	13.20	13.01	13.17	15,479,296	+0.04(+0.27%)
Feb 17, 2011	13.04	13.23	12.94	13.13	16,904,706	+0.06(+0.43%)
Feb 16, 2011	12.97	13.25	12.91	13.08	22,725,422	+0.18(+1.42%)
Feb 15, 2011	12.95	12.97	12.80	12.89	15,177,159	-0.06(-0.49%)
Feb 14, 2011	12.80	12.97	12.78	12.96	16,232,246	+0.15(+1.19%)
Feb 11, 2011	12.83	12.92	12.72	12.80	16,178,631	-0.09(-0.68%)
Feb 10, 2011	12.61	12.91	12.53	12.89	23,769,174	+0.20(+1.61%)
Feb 09, 2011	12.87	12.88	12.61	12.69	25,820,810	-0.24(-1.83%)
Feb 08, 2011	13.11	13.14	12.85	12.92	20,872,582	-0.18(-1.40%)
Feb 07, 2011	13.21	13.33	13.01	13.11	19,285,908	-0.08(-0.61%)
Feb 04, 2011	12.92	13.20	12.81	13.19	18,784,470	+0.28(+2.17%)
Feb 03, 2011	13.07	13.07	12.79	12.91	25,271,220	-0.17(-1.28%)
Feb 02, 2011	12.92	13.21	12.92	13.08	28,565,356	+0.10(+0.80%)

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.