Indicators

Applied Materials (NQ: AMAT )

206.33 -1.03 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.42	14.53	14.27	14.35	43,834,796	-0.06(-0.43%)
Feb 27, 2006	14.53	14.55	14.29	14.42	55,062,556	-0.31(-2.13%)
Feb 24, 2006	14.94	14.97	14.64	14.73	34,528,224	-0.20(-1.36%)
Feb 23, 2006	15.06	15.26	14.89	14.93	29,090,558	-0.13(-0.88%)
Feb 22, 2006	15.06	15.35	14.91	15.07	39,496,408	-0.05(-0.31%)
Feb 21, 2006	15.45	15.50	14.95	15.11	43,337,072	-0.34(-2.18%)
Feb 17, 2006	15.60	15.67	15.30	15.45	53,753,988	-0.19(-1.20%)
Feb 16, 2006	16.30	16.38	15.52	15.64	74,536,808	-0.39(-2.44%)
Feb 15, 2006	15.90	16.06	15.74	16.03	38,041,004	+0.16(+0.99%)
Feb 14, 2006	15.66	15.88	15.51	15.87	32,512,060	+0.31(+2.01%)
Feb 13, 2006	15.50	15.70	15.32	15.56	29,266,090	-0.08(-0.50%)
Feb 10, 2006	15.70	15.76	15.47	15.64	34,025,356	-0.09(-0.60%)
Feb 09, 2006	15.82	16.21	15.68	15.73	54,572,024	-0.02(-0.10%)
Feb 08, 2006	15.59	15.75	15.43	15.75	46,871,844	+0.47(+3.08%)
Feb 07, 2006	14.98	15.30	14.93	15.28	43,166,020	+0.33(+2.20%)
Feb 06, 2006	14.60	15.02	14.56	14.95	34,567,092	+0.31(+2.14%)
Feb 03, 2006	14.81	14.85	14.31	14.64	38,512,556	-0.14(-0.95%)
Feb 02, 2006	15.07	15.31	14.74	14.78	33,159,106	-0.37(-2.43%)

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.