Indicators

Applied Materials (NQ: AMAT )

217.95 -0.20 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.34	10.36	10.07	10.10	26,836,482	-0.26(-2.47%)
Feb 28, 2012	10.32	10.50	10.29	10.36	19,005,844	+0.02(+0.24%)
Feb 27, 2012	10.35	10.49	10.29	10.33	19,094,294	-0.08(-0.79%)
Feb 24, 2012	10.50	10.58	10.39	10.42	12,437,500	-0.09(-0.86%)
Feb 23, 2012	10.63	10.65	10.32	10.51	21,747,294	-0.13(-1.24%)
Feb 22, 2012	10.47	10.67	10.47	10.64	27,434,100	+0.16(+1.50%)
Feb 21, 2012	10.73	10.74	10.39	10.48	26,000,650	-0.16(-1.55%)
Feb 17, 2012	11.36	11.42	10.63	10.65	41,420,400	-0.18(-1.67%)
Feb 16, 2012	10.61	10.84	10.59	10.83	17,193,678	+0.25(+2.40%)
Feb 15, 2012	10.56	10.74	10.52	10.57	13,786,440	+0.02(+0.23%)
Feb 14, 2012	10.61	10.65	10.40	10.55	18,167,104	-0.05(-0.46%)
Feb 13, 2012	10.69	10.76	10.49	10.60	12,105,582	-0.02(-0.15%)
Feb 10, 2012	10.63	10.74	10.54	10.61	12,740,854	-0.13(-1.22%)
Feb 09, 2012	10.65	10.76	10.58	10.74	13,937,698	+0.09(+0.85%)
Feb 08, 2012	10.42	10.73	10.42	10.65	21,826,364	+0.21(+2.04%)
Feb 07, 2012	10.35	10.49	10.29	10.44	10,717,901	+0.11(+1.03%)
Feb 06, 2012	10.44	10.45	10.20	10.33	17,507,154	-0.15(-1.41%)
Feb 03, 2012	10.50	10.56	10.42	10.48	13,479,406	+0.12(+1.19%)
Feb 02, 2012	10.29	10.45	10.29	10.36	13,682,448	+0.06(+0.56%)

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.