Indicators

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	113.61	117.24	110.60	115.23	11,924,840	+4.15(+3.74%)
Feb 25, 2021	118.14	118.19	110.76	111.08	11,633,283	-8.66(-7.23%)
Feb 24, 2021	112.17	119.94	111.56	119.74	10,349,197	+6.72(+5.94%)
Feb 23, 2021	109.76	114.64	107.72	113.02	9,643,828	+0.89(+0.79%)
Feb 22, 2021	114.80	116.65	111.54	112.13	8,061,041	-4.12(-3.54%)
Feb 19, 2021	118.34	121.16	115.71	116.25	21,635,338	+5.87(+5.32%)
Feb 18, 2021	110.94	112.52	109.42	110.38	8,409,137	-2.22(-1.97%)
Feb 17, 2021	113.33	113.92	109.08	112.60	7,427,618	-2.57(-2.23%)
Feb 16, 2021	115.33	117.88	114.53	115.17	9,511,004	+1.61(+1.41%)
Feb 12, 2021	109.96	114.66	108.69	113.56	8,382,600	+3.60(+3.27%)
Feb 11, 2021	104.54	111.23	104.41	109.96	12,471,882	+6.93(+6.72%)
Feb 10, 2021	104.07	105.29	102.21	103.04	5,134,783	+0.49(+0.47%)
Feb 09, 2021	103.36	104.48	101.97	102.55	5,926,671	-0.79(-0.76%)
Feb 08, 2021	99.11	103.40	99.03	103.34	6,800,962	+5.33(+5.44%)
Feb 05, 2021	102.04	102.37	97.98	98.00	6,524,482	-2.46(-2.45%)
Feb 04, 2021	97.52	100.94	97.52	100.47	6,530,126	+3.28(+3.37%)
Feb 03, 2021	101.52	101.61	97.14	97.19	5,544,910	-3.62(-3.59%)
Feb 02, 2021	100.22	101.15	99.04	100.81	5,247,819	+2.32(+2.35%)

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.