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 27, 2015	22.09	22.42	21.97	22.24	14,971,496	+0.12(+0.56%)
Feb 26, 2015	22.24	22.24	21.71	22.12	24,033,692	-0.17(-0.76%)
Feb 25, 2015	22.41	22.55	22.12	22.29	13,223,759	-0.23(-1.03%)
Feb 24, 2015	22.19	22.55	22.10	22.52	15,062,406	+0.40(+1.81%)
Feb 23, 2015	22.24	22.42	21.98	22.12	15,993,818	-0.20(-0.88%)
Feb 20, 2015	22.13	22.71	22.02	22.31	26,527,348	+0.18(+0.80%)
Feb 19, 2015	21.32	22.55	21.32	22.14	32,910,390	+0.74(+3.44%)
Feb 18, 2015	21.40	21.52	21.22	21.40	12,871,595	-0.03(-0.12%)
Feb 17, 2015	21.30	21.59	21.21	21.43	14,582,223	+0.01(+0.04%)
Feb 13, 2015	21.37	21.42	21.42	21.42	14,616,384	+0.07(+0.33%)
Feb 12, 2015	20.91	21.50	20.85	21.35	22,410,716	-0.11(-0.50%)
Feb 11, 2015	21.46	21.53	21.21	21.45	16,850,444	-0.02(-0.08%)
Feb 10, 2015	20.96	21.50	20.76	21.47	12,597,485	+0.68(+3.28%)
Feb 09, 2015	21.22	21.27	20.76	20.79	13,251,382	-0.64(-2.99%)
Feb 06, 2015	21.28	21.82	21.16	21.43	19,109,712	+0.24(+1.15%)
Feb 05, 2015	20.90	21.27	20.67	21.19	14,935,044	+0.30(+1.44%)
Feb 04, 2015	20.75	21.09	20.73	20.89	16,550,919	+0.15(+0.72%)
Feb 03, 2015	20.22	20.75	20.19	20.74	13,356,090	+0.53(+2.60%)

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.