Indicators

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.469	7.742	7.203	7.203	50,294,832	-0.49(-6.40%)
Feb 26, 2009	7.398	7.813	7.312	7.695	69,217,792	+0.31(+4.13%)
Feb 25, 2009	6.757	7.656	6.679	7.390	59,124,716	+0.56(+8.12%)
Feb 24, 2009	6.647	6.866	6.577	6.835	28,810,010	+0.29(+4.42%)
Feb 23, 2009	6.882	6.976	6.514	6.546	30,826,434	-0.30(-4.45%)
Feb 20, 2009	6.491	6.984	6.405	6.851	43,101,884	+0.33(+5.04%)
Feb 19, 2009	6.835	6.859	6.452	6.522	38,935,496	-0.20(-2.91%)
Feb 18, 2009	6.757	6.992	6.577	6.718	29,734,950	-0.02(-0.23%)
Feb 17, 2009	7.124	7.156	6.710	6.733	35,590,856	-0.70(-9.46%)
Feb 13, 2009	7.351	7.500	7.242	7.437	36,466,152	+0.07(+0.96%)
Feb 12, 2009	7.218	7.578	7.093	7.367	50,366,172	-0.27(-3.58%)
Feb 11, 2009	7.406	7.860	7.398	7.641	33,345,692	+0.06(+0.83%)
Feb 10, 2009	7.860	8.149	7.570	7.578	45,925,116	-0.40(-5.00%)
Feb 09, 2009	8.180	8.258	7.914	7.977	34,585,336	-0.20(-2.39%)
Feb 06, 2009	8.000	8.219	7.930	8.172	21,962,390	+0.17(+2.15%)
Feb 05, 2009	7.555	8.055	7.555	8.000	29,118,756	+0.31(+4.07%)
Feb 04, 2009	7.476	8.000	7.398	7.688	29,937,876	+0.20(+2.61%)
Feb 03, 2009	7.312	7.500	7.140	7.492	27,134,378	+0.13(+1.81%)

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.