Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	113.41	117.03	110.40	115.02	11,946,580	+4.14(+3.74%)
Feb 25, 2021	117.92	117.97	110.56	110.88	11,654,493	-8.64(-7.23%)
Feb 24, 2021	111.97	119.72	111.35	119.52	10,368,065	+6.71(+5.94%)
Feb 23, 2021	109.56	114.43	107.52	112.81	9,661,410	+0.88(+0.79%)
Feb 22, 2021	114.59	116.44	111.34	111.93	8,075,737	-4.11(-3.54%)
Feb 19, 2021	118.13	120.94	115.50	116.04	21,674,784	+5.86(+5.32%)
Feb 18, 2021	110.73	112.32	109.22	110.18	8,424,468	-2.21(-1.97%)
Feb 17, 2021	113.12	113.71	108.88	112.40	7,441,159	-2.56(-2.23%)
Feb 16, 2021	115.12	117.66	114.32	114.96	9,528,345	+1.60(+1.41%)
Feb 12, 2021	109.76	114.45	108.49	113.36	8,397,884	+3.59(+3.27%)
Feb 11, 2021	104.35	111.03	104.22	109.76	12,494,621	+6.92(+6.72%)
Feb 10, 2021	103.88	105.10	102.02	102.85	5,144,145	+0.49(+0.47%)
Feb 09, 2021	103.17	104.29	101.78	102.36	5,937,477	-0.79(-0.76%)
Feb 08, 2021	98.93	103.21	98.85	103.15	6,813,362	+5.32(+5.44%)
Feb 05, 2021	101.86	102.19	97.81	97.83	6,536,377	-2.46(-2.45%)
Feb 04, 2021	97.34	100.76	97.34	100.28	6,542,032	+3.27(+3.37%)
Feb 03, 2021	101.33	101.42	96.96	97.01	5,555,020	-3.61(-3.59%)
Feb 02, 2021	100.04	100.96	98.86	100.62	5,257,386	+2.31(+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.