Indicators

Applied Materials (NQ: AMAT )

207.36 +0.04 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	113.59	117.22	110.58	115.21	11,927,160	+4.15(+3.74%)
Feb 25, 2021	118.12	118.16	110.74	111.06	11,635,547	-8.66(-7.23%)
Feb 24, 2021	112.15	119.92	111.54	119.71	10,351,210	+6.72(+5.94%)
Feb 23, 2021	109.74	114.61	107.69	113.00	9,645,705	+0.89(+0.79%)
Feb 22, 2021	114.78	116.63	111.52	112.11	8,062,609	-4.11(-3.54%)
Feb 19, 2021	118.32	121.13	115.68	116.23	21,639,550	+5.87(+5.32%)
Feb 18, 2021	110.92	112.50	109.40	110.36	8,410,773	-2.22(-1.97%)
Feb 17, 2021	113.31	113.89	109.06	112.58	7,429,063	-2.57(-2.23%)
Feb 16, 2021	115.30	117.85	114.51	115.15	9,512,856	+1.60(+1.41%)
Feb 12, 2021	109.94	114.63	108.67	113.54	8,384,232	+3.60(+3.27%)
Feb 11, 2021	104.52	111.21	104.39	109.94	12,474,310	+6.93(+6.73%)
Feb 10, 2021	104.05	105.27	102.19	103.02	5,135,782	+0.49(+0.47%)
Feb 09, 2021	103.34	104.45	101.94	102.53	5,927,825	-0.79(-0.76%)
Feb 08, 2021	99.09	103.38	99.01	103.32	6,802,286	+5.33(+5.44%)
Feb 05, 2021	102.02	102.35	97.97	97.99	6,525,751	-2.46(-2.45%)
Feb 04, 2021	97.50	100.92	97.50	100.45	6,531,397	+3.28(+3.37%)
Feb 03, 2021	101.50	101.58	97.12	97.17	5,545,989	-3.62(-3.59%)
Feb 02, 2021	100.20	101.13	99.02	100.79	5,248,840	+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.