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, 2011	12.98	13.31	12.98	13.22	32,728,594	+0.31(+2.37%)
Feb 25, 2011	12.90	12.94	12.59	12.92	25,055,798	+0.23(+1.83%)
Feb 24, 2011	12.57	12.72	12.44	12.68	23,262,916	+0.15(+1.22%)
Feb 23, 2011	12.68	12.85	12.38	12.53	30,054,236	-0.02(-0.13%)
Feb 22, 2011	13.03	13.04	12.52	12.55	31,721,346	-0.65(-4.89%)
Feb 18, 2011	13.21	13.22	13.04	13.19	15,451,126	+0.04(+0.27%)
Feb 17, 2011	13.07	13.25	12.96	13.16	16,873,942	+0.06(+0.43%)
Feb 16, 2011	13.00	13.28	12.93	13.10	22,684,066	+0.18(+1.42%)
Feb 15, 2011	12.97	13.00	12.83	12.92	15,149,539	-0.06(-0.49%)
Feb 14, 2011	12.83	13.00	12.80	12.98	16,202,706	+0.15(+1.19%)
Feb 11, 2011	12.85	12.94	12.74	12.83	16,149,189	-0.09(-0.68%)
Feb 10, 2011	12.63	12.93	12.55	12.92	23,725,918	+0.20(+1.61%)
Feb 09, 2011	12.89	12.90	12.64	12.71	25,773,820	-0.24(-1.83%)
Feb 08, 2011	13.13	13.16	12.88	12.95	20,834,598	-0.18(-1.40%)
Feb 07, 2011	13.24	13.36	13.04	13.13	19,250,810	-0.08(-0.61%)
Feb 04, 2011	12.95	13.22	12.84	13.21	18,750,284	+0.28(+2.17%)
Feb 03, 2011	13.09	13.09	12.81	12.93	25,225,232	-0.17(-1.28%)
Feb 02, 2011	12.95	13.24	12.94	13.10	28,513,372	+0.10(+0.80%)

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.