Indicators

Applied Materials (NQ: AMAT )

220.01 +0.21 (+0.10%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.03	55.94	52.00	55.88	15,544,363	+1.08(+1.96%)
Feb 27, 2020	55.00	56.25	54.23	54.80	16,368,106	-2.70(-4.70%)
Feb 26, 2020	57.28	58.42	57.02	57.50	11,286,568	+0.91(+1.61%)
Feb 25, 2020	59.53	59.88	56.23	56.59	10,334,383	-2.13(-3.63%)
Feb 24, 2020	58.77	59.47	58.07	58.73	11,668,590	-3.07(-4.96%)
Feb 21, 2020	63.37	63.58	61.17	61.79	10,047,380	-2.05(-3.21%)
Feb 20, 2020	64.42	64.75	62.71	63.84	7,834,114	-0.97(-1.50%)
Feb 19, 2020	63.94	65.12	63.72	64.81	8,839,630	+2.16(+3.45%)
Feb 18, 2020	61.75	63.46	61.39	62.65	10,618,040	-1.42(-2.22%)
Feb 14, 2020	64.66	65.08	63.78	64.07	8,455,352	-0.50(-0.77%)
Feb 13, 2020	63.98	66.55	63.21	64.57	22,684,262	+1.92(+3.06%)
Feb 12, 2020	62.23	62.95	61.93	62.65	11,962,624	+0.88(+1.43%)
Feb 11, 2020	60.96	62.01	60.71	61.77	6,465,084	+1.47(+2.43%)
Feb 10, 2020	58.54	60.34	58.54	60.30	5,341,635	+1.16(+1.96%)
Feb 07, 2020	60.23	60.36	59.07	59.15	6,357,347	-1.42(-2.34%)
Feb 06, 2020	61.36	61.49	60.43	60.56	5,075,468	-0.58(-0.96%)
Feb 05, 2020	61.32	61.76	60.26	61.15	8,608,828	+0.76(+1.25%)
Feb 04, 2020	58.86	61.00	58.66	60.39	12,852,593	+3.15(+5.51%)

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.