Indicators

Applied Materials (NQ: AMAT )

207.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.50	33.60	33.29	33.39	9,311,966	-0.19(-0.58%)
Feb 27, 2017	33.62	33.65	33.28	33.59	7,040,696	+0.12(+0.36%)
Feb 24, 2017	33.02	33.49	32.78	33.47	8,140,945	+0.13(+0.39%)
Feb 23, 2017	33.71	33.80	33.10	33.34	8,502,233	-0.32(-0.96%)
Feb 22, 2017	33.61	33.81	33.38	33.66	11,256,108	-0.06(-0.19%)
Feb 21, 2017	32.74	33.95	32.74	33.73	14,973,211	+0.84(+2.55%)
Feb 17, 2017		32.89	32.89	32.89	0	+0.54(+1.68%)
Feb 16, 2017	32.75	32.78	31.79	32.34	23,583,778	-0.28(-0.87%)
Feb 15, 2017	32.60	32.85	32.42	32.63	18,883,472	+0.24(+0.74%)
Feb 14, 2017	32.64	32.68	32.29	32.39	10,829,704	-0.21(-0.65%)
Feb 13, 2017	32.84	32.94	32.54	32.60	12,943,948	+0.13(+0.40%)
Feb 10, 2017	32.77	32.77	32.26	32.47	12,657,078	-0.08(-0.25%)
Feb 09, 2017	32.87	32.96	32.53	32.55	7,084,963	-0.17(-0.53%)
Feb 08, 2017	32.91	32.91	32.34	32.73	9,501,981	+0.06(+0.17%)
Feb 07, 2017	32.53	32.77	32.24	32.67	8,870,565	+0.33(+1.02%)
Feb 06, 2017	32.47	32.54	32.19	32.34	6,392,555	-0.12(-0.37%)
Feb 03, 2017	32.16	32.54	32.16	32.46	9,311,176	+0.34(+1.06%)
Feb 02, 2017	32.15	32.21	31.85	32.12	8,177,319	-0.08(-0.26%)

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.