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	113.39	117.00	110.38	115.00	11,948,905	+4.15(+3.74%)
Feb 25, 2021	117.90	117.95	110.53	110.86	11,656,760	-8.64(-7.23%)
Feb 24, 2021	111.95	119.70	111.33	119.50	10,370,082	+6.70(+5.94%)
Feb 23, 2021	109.54	114.40	107.50	112.79	9,663,291	+0.88(+0.79%)
Feb 22, 2021	114.57	116.42	111.32	111.91	8,077,309	-4.11(-3.54%)
Feb 19, 2021	118.11	120.91	115.47	116.02	21,679,002	+5.86(+5.32%)
Feb 18, 2021	110.71	112.30	109.20	110.16	8,426,107	-2.22(-1.97%)
Feb 17, 2021	113.10	113.69	108.86	112.38	7,442,608	-2.56(-2.23%)
Feb 16, 2021	115.09	117.64	114.30	114.94	9,530,199	+1.60(+1.41%)
Feb 12, 2021	109.74	114.42	108.47	113.34	8,399,518	+3.59(+3.27%)
Feb 11, 2021	104.33	111.00	104.20	109.74	12,497,052	+6.91(+6.72%)
Feb 10, 2021	103.86	105.08	102.00	102.83	5,145,146	+0.49(+0.47%)
Feb 09, 2021	103.15	104.27	101.76	102.34	5,938,632	-0.79(-0.76%)
Feb 08, 2021	98.91	103.19	98.83	103.13	6,814,688	+5.32(+5.44%)
Feb 05, 2021	101.84	102.17	97.79	97.81	6,537,649	-2.46(-2.45%)
Feb 04, 2021	97.32	100.74	97.32	100.26	6,543,305	+3.27(+3.37%)
Feb 03, 2021	101.31	101.40	96.94	96.99	5,556,101	-3.61(-3.59%)
Feb 02, 2021	100.02	100.94	98.84	100.60	5,258,410	+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.