Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

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, 2018	53.73	54.53	53.43	53.44	14,163,595	-0.05(-0.09%)
Feb 27, 2018	54.41	54.66	53.48	53.49	14,110,902	-1.09(-1.99%)
Feb 26, 2018	53.37	54.74	53.28	54.57	15,969,406	+1.67(+3.16%)
Feb 23, 2018	52.51	53.01	52.25	52.90	14,583,299	+0.87(+1.68%)
Feb 22, 2018	52.42	52.87	51.79	52.03	16,068,030	-0.06(-0.11%)
Feb 21, 2018	52.89	53.21	52.08	52.09	17,726,554	-0.49(-0.94%)
Feb 20, 2018	50.80	53.17	50.43	52.58	23,698,826	+1.61(+3.15%)
Feb 16, 2018		50.97	50.97	50.97	0	+0.96(+1.93%)
Feb 15, 2018	48.31	50.02	46.98	50.01	29,020,440	+1.88(+3.91%)
Feb 14, 2018	45.76	48.28	45.53	48.13	23,789,202	+2.23(+4.86%)
Feb 13, 2018		45.99		45.90	13,895,473	+0.05(+0.10%)
Feb 12, 2018	45.35	46.20	44.85	45.85	17,569,404	+1.32(+2.95%)
Feb 09, 2018	43.39	44.92	41.80	44.53	24,451,396	+2.16(+5.09%)
Feb 08, 2018		45.53	42.37	42.38	21,487,404	-2.72(-6.04%)
Feb 07, 2018	46.19	46.85	45.08	45.10	15,925,105	-1.44(-3.10%)
Feb 06, 2018	43.91	46.55	42.98	46.54	23,113,858	+0.78(+1.70%)
Feb 05, 2018	46.29	47.64	45.04	45.77	19,355,788	-1.18(-2.51%)
Feb 02, 2018	48.70	48.70	46.82	46.94	18,151,770	-2.41(-4.88%)

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.