Indicators

Applied Materials (NQ: AMAT )

217.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.06	17.16	16.56	16.62	44,639,872	-0.36(-2.12%)
Feb 26, 2004	16.95	17.23	16.77	16.98	33,021,396	-0.03(-0.18%)
Feb 25, 2004	16.73	17.05	16.64	17.01	40,336,296	+0.40(+2.40%)
Feb 24, 2004	16.43	16.80	16.34	16.61	50,163,448	+0.02(+0.14%)
Feb 23, 2004	17.10	17.11	16.38	16.59	54,258,980	-0.42(-2.48%)
Feb 20, 2004	17.40	17.43	16.84	17.01	62,097,760	-0.30(-1.72%)
Feb 19, 2004	18.51	18.77	17.28	17.31	96,726,096	-0.14(-0.81%)
Feb 18, 2004	17.17	17.52	16.95	17.45	50,792,312	+0.29(+1.69%)
Feb 17, 2004	17.28	17.35	16.94	17.16	25,474,412	+0.13(+0.78%)
Feb 13, 2004	17.40	17.46	16.91	17.03	29,205,898	-0.22(-1.27%)
Feb 12, 2004	17.50	17.72	17.17	17.24	28,895,942	-0.20(-1.12%)
Feb 11, 2004	17.32	17.56	17.30	17.44	30,086,408	+0.21(+1.23%)
Feb 10, 2004	17.24	17.42	17.08	17.23	22,791,838	-0.02(-0.09%)
Feb 09, 2004	17.60	17.73	17.21	17.24	29,832,714	-0.26(-1.47%)
Feb 06, 2004	16.74	17.58	16.73	17.50	34,406,348	+0.80(+4.78%)
Feb 05, 2004	16.88	16.95	16.60	16.70	30,044,722	-0.02(-0.09%)
Feb 04, 2004	16.63	16.95	16.53	16.72	34,481,152	-0.23(-1.38%)
Feb 03, 2004	16.62	17.01	16.51	16.95	37,544,396	+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.