Indicators

Applied Materials (NQ: AMAT )

222.64 +4.69 (+2.15%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.10	22.43	21.97	22.25	14,968,582	+0.12(+0.56%)
Feb 26, 2015	22.25	22.25	21.72	22.12	24,029,014	-0.17(-0.76%)
Feb 25, 2015	22.42	22.55	22.12	22.29	13,221,185	-0.23(-1.03%)
Feb 24, 2015	22.19	22.55	22.11	22.52	15,059,475	+0.40(+1.81%)
Feb 23, 2015	22.25	22.43	21.98	22.12	15,990,705	-0.20(-0.88%)
Feb 20, 2015	22.13	22.71	22.03	22.32	26,522,186	+0.18(+0.80%)
Feb 19, 2015	21.32	22.55	21.32	22.14	32,903,984	+0.74(+3.44%)
Feb 18, 2015	21.40	21.53	21.23	21.40	12,869,090	-0.03(-0.12%)
Feb 17, 2015	21.31	21.60	21.22	21.43	14,579,385	+0.01(+0.04%)
Feb 13, 2015	21.38	21.42	21.42	21.42	14,613,540	+0.07(+0.33%)
Feb 12, 2015	20.92	21.50	20.86	21.35	22,406,356	-0.11(-0.49%)
Feb 11, 2015	21.47	21.54	21.22	21.46	16,847,166	-0.02(-0.08%)
Feb 10, 2015	20.96	21.50	20.77	21.47	12,595,034	+0.68(+3.27%)
Feb 09, 2015	21.23	21.27	20.77	20.79	13,248,804	-0.64(-2.99%)
Feb 06, 2015	21.28	21.82	21.17	21.44	19,105,994	+0.24(+1.15%)
Feb 05, 2015	20.90	21.27	20.67	21.19	14,932,138	+0.30(+1.44%)
Feb 04, 2015	20.75	21.09	20.73	20.89	16,547,699	+0.15(+0.73%)
Feb 03, 2015	20.23	20.76	20.19	20.74	13,353,492	+0.53(+2.60%)

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.