Indicators

Applied Materials (NQ: AMAT )

221.86 +3.91 (+1.79%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.75	11.80	11.64	11.67	15,841,766	-0.03(-0.25%)
Feb 27, 2013	11.58	11.77	11.53	11.69	18,167,156	+0.09(+0.81%)
Feb 26, 2013	11.49	11.64	11.38	11.60	26,767,564	+0.34(+3.02%)
Feb 25, 2013	11.64	11.75	11.25	11.26	18,337,950	-0.29(-2.51%)
Feb 22, 2013	11.35	11.57	11.32	11.55	10,731,968	+0.27(+2.42%)
Feb 21, 2013	11.50	11.51	11.14	11.28	20,999,164	-0.29(-2.50%)
Feb 20, 2013	11.83	11.84	11.54	11.57	16,322,859	-0.26(-2.16%)
Feb 19, 2013	11.67	11.87	11.64	11.82	12,857,798	+0.13(+1.09%)
Feb 15, 2013	11.77	11.83	11.60	11.69	12,827,399	-0.05(-0.44%)
Feb 14, 2013	11.72	11.83	11.54	11.75	23,798,686	+0.10(+0.87%)
Feb 13, 2013	11.64	11.66	11.51	11.64	13,759,839	+0.09(+0.81%)
Feb 12, 2013	11.56	11.58	11.39	11.55	13,850,480	+0.00(+0.00%)
Feb 11, 2013	11.47	11.63	11.40	11.55	15,657,392	+0.04(+0.37%)
Feb 08, 2013	11.34	11.57	11.30	11.51	20,044,500	+0.26(+2.33%)
Feb 07, 2013	11.32	11.34	11.09	11.25	17,491,452	-0.08(-0.75%)
Feb 06, 2013	11.26	11.37	11.20	11.33	16,893,892	+0.34(+3.08%)
Feb 04, 2013	11.01	11.23	10.98	10.99	15,907,249	-0.14(-1.29%)

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.