Indicators

Applied Materials (NQ: AMAT )

207.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.13	56.04	52.09	55.98	15,516,075	+1.08(+1.96%)
Feb 27, 2020	55.10	56.35	54.32	54.90	16,338,319	-2.71(-4.70%)
Feb 26, 2020	57.39	58.52	57.13	57.61	11,266,029	+0.91(+1.61%)
Feb 25, 2020	59.64	59.99	56.33	56.69	10,315,576	-2.14(-3.63%)
Feb 24, 2020	58.88	59.57	58.18	58.83	11,647,356	-3.07(-4.96%)
Feb 21, 2020	63.48	63.70	61.28	61.91	10,029,096	-2.05(-3.21%)
Feb 20, 2020	64.53	64.87	62.82	63.96	7,819,857	-0.97(-1.50%)
Feb 19, 2020	64.05	65.24	63.83	64.93	8,823,543	+2.17(+3.45%)
Feb 18, 2020	61.87	63.57	61.50	62.76	10,598,717	-1.43(-2.22%)
Feb 14, 2020	64.77	65.20	63.90	64.19	8,439,965	-0.50(-0.77%)
Feb 13, 2020	64.09	66.67	63.32	64.69	22,642,980	+1.92(+3.06%)
Feb 12, 2020	62.34	63.06	62.05	62.77	11,940,854	+0.88(+1.43%)
Feb 11, 2020	61.07	62.12	60.82	61.88	6,453,319	+1.47(+2.43%)
Feb 10, 2020	58.65	60.45	58.65	60.41	5,331,914	+1.16(+1.96%)
Feb 07, 2020	60.34	60.47	59.18	59.25	6,345,778	-1.42(-2.34%)
Feb 06, 2020	61.47	61.61	60.54	60.67	5,066,231	-0.59(-0.96%)
Feb 05, 2020	61.43	61.87	60.37	61.26	8,593,161	+0.76(+1.25%)
Feb 04, 2020	58.96	61.12	58.76	60.50	12,829,204	+3.16(+5.51%)

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.