Indicators

Applied Materials (NQ: AMAT )

192.03 -2.06 (-1.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.60	16.70	16.12	16.17	45,877,396	-0.35(-2.12%)
Feb 26, 2004	16.50	16.76	16.32	16.52	33,936,828	-0.03(-0.18%)
Feb 25, 2004	16.28	16.59	16.19	16.55	41,454,512	+0.39(+2.40%)
Feb 24, 2004	15.99	16.35	15.90	16.16	51,554,100	+0.02(+0.14%)
Feb 23, 2004	16.64	16.65	15.94	16.14	55,763,168	-0.41(-2.48%)
Feb 20, 2004	16.93	16.96	16.38	16.55	63,819,260	-0.29(-1.72%)
Feb 19, 2004	18.01	18.26	16.82	16.84	99,407,568	-0.14(-0.81%)
Feb 18, 2004	16.70	17.05	16.50	16.98	52,200,392	+0.28(+1.69%)
Feb 17, 2004	16.82	16.88	16.48	16.70	26,180,622	+0.13(+0.78%)
Feb 13, 2004	16.93	16.98	16.45	16.57	30,015,554	-0.21(-1.27%)
Feb 12, 2004	17.03	17.24	16.71	16.78	29,697,006	-0.19(-1.12%)
Feb 11, 2004	16.86	17.09	16.83	16.97	30,920,474	+0.21(+1.23%)
Feb 10, 2004	16.77	16.95	16.62	16.76	23,423,682	-0.02(-0.09%)
Feb 09, 2004	17.12	17.25	16.75	16.78	30,659,748	-0.25(-1.47%)
Feb 06, 2004	16.29	17.11	16.28	17.03	35,360,176	+0.78(+4.78%)
Feb 05, 2004	16.43	16.49	16.15	16.25	30,877,632	-0.02(-0.09%)
Feb 04, 2004	16.18	16.49	16.09	16.27	35,437,052	-0.23(-1.38%)
Feb 03, 2004	16.17	16.55	16.06	16.50	38,585,212	+0.07(+0.42%)

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.