Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.23	17.46	17.13	17.13	10,607,860	-0.12(-0.68%)
Feb 26, 2016	17.25	17.26	17.08	17.25	11,714,227	+0.10(+0.58%)
Feb 25, 2016	17.03	17.20	16.87	17.15	11,127,810	+0.18(+1.07%)
Feb 24, 2016	16.59	16.99	16.42	16.97	11,715,370	+0.16(+0.97%)
Feb 23, 2016	16.78	17.00	16.78	16.80	13,280,452	+0.02(+0.11%)
Feb 22, 2016	16.88	16.99	16.66	16.79	16,944,122	+0.19(+1.14%)
Feb 19, 2016	16.70	17.02	16.46	16.60	38,948,912	+1.09(+7.05%)
Feb 18, 2016	15.50	15.61	15.38	15.50	14,219,761	+0.03(+0.18%)
Feb 17, 2016	15.25	15.59	15.15	15.48	13,129,026	+0.38(+2.51%)
Feb 16, 2016	14.58	15.34	14.58	15.10	23,756,090	+0.60(+4.11%)
Feb 12, 2016	14.27	14.50	14.50	14.50	9,643,254	+0.38(+2.69%)
Feb 11, 2016	14.19	14.39	13.94	14.12	12,415,517	-0.32(-2.19%)
Feb 10, 2016	14.62	14.72	14.40	14.44	14,454,703	-0.10(-0.68%)
Feb 09, 2016	14.43	14.76	14.10	14.54	15,326,635	-0.08(-0.56%)
Feb 08, 2016	14.95	14.96	14.32	14.62	17,030,358	-0.56(-3.69%)
Feb 05, 2016	15.73	15.81	15.07	15.18	17,880,834	-0.70(-4.38%)
Feb 04, 2016	15.66	16.05	15.58	15.87	15,115,308	+0.26(+1.68%)
Feb 03, 2016	15.73	15.74	15.24	15.61	10,212,948	+0.22(+1.41%)
Feb 02, 2016	15.71	15.74	15.34	15.39	12,600,155	-0.54(-3.40%)

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.