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 27, 2009	7.482	7.756	7.216	7.216	50,203,304	-0.49(-6.40%)
Feb 26, 2009	7.412	7.827	7.325	7.709	69,091,824	+0.31(+4.13%)
Feb 25, 2009	6.769	7.670	6.691	7.404	59,017,116	+0.56(+8.12%)
Feb 24, 2009	6.660	6.879	6.589	6.848	28,757,580	+0.29(+4.42%)
Feb 23, 2009	6.895	6.989	6.526	6.558	30,770,334	-0.31(-4.45%)
Feb 20, 2009	6.503	6.996	6.417	6.863	43,023,444	+0.33(+5.04%)
Feb 19, 2009	6.848	6.871	6.464	6.534	38,864,640	-0.20(-2.91%)
Feb 18, 2009	6.769	7.004	6.589	6.730	29,680,838	-0.02(-0.23%)
Feb 17, 2009	7.137	7.169	6.722	6.746	35,526,084	-0.71(-9.46%)
Feb 13, 2009	7.365	7.514	7.255	7.451	36,399,788	+0.07(+0.96%)
Feb 12, 2009	7.231	7.592	7.106	7.380	50,274,512	-0.27(-3.58%)
Feb 11, 2009	7.419	7.874	7.412	7.655	33,285,008	+0.06(+0.83%)
Feb 10, 2009	7.874	8.164	7.584	7.592	45,841,540	-0.40(-5.00%)
Feb 09, 2009	8.195	8.273	7.929	7.991	34,522,396	-0.20(-2.39%)
Feb 06, 2009	8.015	8.234	7.944	8.187	21,922,422	+0.17(+2.15%)
Feb 05, 2009	7.568	8.070	7.568	8.015	29,065,764	+0.31(+4.07%)
Feb 04, 2009	7.490	8.015	7.412	7.702	29,883,394	+0.20(+2.61%)
Feb 03, 2009	7.325	7.514	7.153	7.506	27,084,996	+0.13(+1.81%)

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.