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, 2014	16.60	16.61	16.39	16.54	16,906,470	-0.04(-0.26%)
Feb 27, 2014	16.57	16.63	16.44	16.58	13,933,439	-0.08(-0.47%)
Feb 26, 2014	16.57	16.93	16.52	16.66	17,019,406	+0.07(+0.42%)
Feb 25, 2014	16.69	16.69	16.35	16.59	14,241,956	-0.04(-0.26%)
Feb 24, 2014	16.83	16.90	16.63	16.63	15,350,691	-0.03(-0.16%)
Feb 21, 2014	16.68	16.78	16.49	16.66	16,957,766	+0.10(+0.58%)
Feb 20, 2014	16.35	16.57	16.33	16.56	18,507,266	+0.21(+1.28%)
Feb 19, 2014	16.43	16.56	16.27	16.35	14,932,049	-0.09(-0.53%)
Feb 18, 2014	16.47	16.54	16.32	16.44	15,664,839	-0.10(-0.58%)
Feb 14, 2014	16.33	16.54	16.54	16.54	25,391,014	+0.17(+1.01%)
Feb 13, 2014	15.43	16.48	15.38	16.37	36,445,100	+0.83(+5.36%)
Feb 12, 2014	15.43	15.69	15.40	15.54	20,868,864	+0.11(+0.73%)
Feb 11, 2014	15.04	15.59	14.92	15.43	26,544,530	+0.46(+3.07%)
Feb 10, 2014	14.92	15.00	14.84	14.97	8,903,162	+0.06(+0.41%)
Feb 07, 2014	14.81	14.95	14.69	14.90	14,507,029	+0.11(+0.76%)
Feb 06, 2014	14.67	14.90	14.64	14.79	9,095,609	+0.14(+0.95%)
Feb 05, 2014	14.48	14.71	14.44	14.65	18,783,798	+0.10(+0.66%)
Feb 04, 2014	14.56	14.62	14.45	14.56	21,465,244	+0.02(+0.12%)

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.