Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	17.34	17.72	17.00	17.03	49,011,660	-0.31(-1.81%)
Feb 27, 2002	17.63	18.02	17.22	17.35	45,147,060	-0.12(-0.67%)
Feb 26, 2002	17.61	17.80	17.13	17.46	40,949,392	-0.14(-0.80%)
Feb 25, 2002	16.79	17.84	16.77	17.60	51,814,784	+0.96(+5.77%)
Feb 22, 2002	17.04	17.32	16.40	16.64	62,240,680	-0.31(-1.83%)
Feb 21, 2002	18.00	18.02	16.83	16.95	68,492,640	-1.29(-7.09%)
Feb 20, 2002	17.86	18.26	17.59	18.25	53,460,976	+0.30(+1.68%)
Feb 19, 2002	18.20	18.33	17.75	17.95	50,805,628	-0.55(-2.97%)
Feb 18, 2002	18.43	18.75	18.30	18.49	42,137,204	+0.00(+0.00%)
Feb 15, 2002	18.43	18.75	18.30	18.49	41,822,768	-0.05(-0.25%)
Feb 14, 2002	18.68	19.06	18.33	18.54	58,950,076	-0.25(-1.33%)
Feb 13, 2002	17.76	18.82	17.74	18.79	100,889,224	+1.27(+7.27%)
Feb 12, 2002	17.60	18.01	17.40	17.52	57,200,516	-0.38(-2.12%)
Feb 11, 2002	17.17	17.93	17.13	17.90	52,472,752	+1.02(+6.04%)
Feb 08, 2002	16.62	16.95	16.23	16.88	58,672,140	+0.49(+3.01%)
Feb 07, 2002	17.36	17.61	16.39	16.39	52,218,548	-1.11(-6.34%)
Feb 06, 2002	17.67	17.67	16.95	17.49	41,095,636	+0.08(+0.47%)
Feb 05, 2002	17.06	17.71	17.05	17.41	50,859,736	+0.18(+1.05%)
Feb 04, 2002	17.18	17.51	17.05	17.23	64,338,108	+0.40(+2.40%)

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.