Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 115.12 117.03 113.85 115.14 13,122,382 +4.04(+3.64%)
Feb 27, 2023 112.52 112.89 110.52 111.09 5,408,758 +0.75(+0.68%)
Feb 24, 2023 110.04 111.12 109.42 110.34 5,859,823 -1.59(-1.42%)
Feb 23, 2023 111.56 112.96 108.95 111.92 7,193,231 +2.48(+2.27%)
Feb 22, 2023 110.15 111.40 108.52 109.44 5,130,201 -0.61(-0.55%)
Feb 21, 2023 112.38 113.56 109.70 110.05 7,668,054 -4.11(-3.60%)
Feb 17, 2023 115.49 116.10 112.13 114.16 9,390,922 +0.05(+0.04%)
Feb 16, 2023 115.59 116.78 113.87 114.11 9,191,602 -4.03(-3.41%)
Feb 15, 2023 115.71 118.26 114.71 118.14 5,035,695 +1.01(+0.86%)
Feb 14, 2023 113.60 117.69 112.59 117.13 4,923,843 +1.89(+1.64%)
Feb 13, 2023 113.90 115.42 113.28 115.24 4,244,570 +1.74(+1.53%)
Feb 10, 2023 113.53 113.70 111.72 113.50 4,423,308 -1.30(-1.13%)
Feb 09, 2023 117.05 118.24 113.81 114.80 5,573,092 +0.13(+0.11%)
Feb 08, 2023 117.83 118.05 114.19 114.67 6,532,240 -4.52(-3.79%)
Feb 07, 2023 116.09 119.95 115.46 119.19 4,989,904 +2.80(+2.40%)
Feb 06, 2023 116.90 118.12 115.62 116.39 5,390,283 -2.27(-1.91%)
Feb 03, 2023 121.56 122.30 118.29 118.65 6,225,745 -4.23(-3.44%)
Feb 02, 2023 118.98 123.54 118.97 122.89 11,316,599 +5.19(+4.41%)
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.