Indicators

Applied Materials (NQ: AMAT )

217.53 -2.27 (-1.03%)

Streaming Delayed Price Updated: 1:44 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	17.45	17.13	17.13	10,609,923	-0.12(-0.68%)
Feb 26, 2016	17.25	17.26	17.07	17.25	11,716,506	+0.10(+0.58%)
Feb 25, 2016	17.03	17.20	16.86	17.15	11,129,975	+0.18(+1.07%)
Feb 24, 2016	16.59	16.99	16.42	16.96	11,717,648	+0.16(+0.97%)
Feb 23, 2016	16.77	17.00	16.77	16.80	13,283,035	+0.02(+0.11%)
Feb 22, 2016	16.88	16.99	16.66	16.78	16,947,420	+0.19(+1.14%)
Feb 19, 2016	16.70	17.01	16.46	16.59	38,956,496	+1.09(+7.05%)
Feb 18, 2016	15.50	15.61	15.37	15.50	14,222,529	+0.03(+0.18%)
Feb 17, 2016	15.25	15.59	15.15	15.47	13,131,582	+0.38(+2.51%)
Feb 16, 2016	14.58	15.33	14.58	15.09	23,760,714	+0.60(+4.11%)
Feb 12, 2016	14.26	14.50	14.50	14.50	9,645,131	+0.38(+2.69%)
Feb 11, 2016	14.19	14.39	13.94	14.12	12,417,934	-0.32(-2.19%)
Feb 10, 2016	14.62	14.71	14.40	14.44	14,457,516	-0.10(-0.68%)
Feb 09, 2016	14.43	14.76	14.10	14.53	15,329,618	-0.08(-0.56%)
Feb 08, 2016	14.95	14.96	14.32	14.62	17,033,672	-0.56(-3.69%)
Feb 05, 2016	15.73	15.80	15.07	15.18	17,884,314	-0.70(-4.38%)
Feb 04, 2016	15.65	16.04	15.58	15.87	15,118,251	+0.26(+1.68%)
Feb 03, 2016	15.73	15.73	15.24	15.61	10,214,935	+0.22(+1.41%)
Feb 02, 2016	15.71	15.74	15.34	15.39	12,602,607	-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.