Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	114.92	116.82	113.64	114.93	13,146,306	+4.04(+3.64%)
Feb 27, 2023	112.31	112.69	110.31	110.89	5,418,619	+0.75(+0.68%)
Feb 24, 2023	109.84	110.92	109.22	110.14	5,870,507	-1.58(-1.42%)
Feb 23, 2023	111.35	112.76	108.75	111.72	7,206,346	+2.47(+2.26%)
Feb 22, 2023	109.95	111.19	108.33	109.25	5,139,554	-0.60(-0.55%)
Feb 21, 2023	112.18	113.35	109.50	109.85	7,682,034	-4.11(-3.60%)
Feb 17, 2023	115.28	115.89	111.92	113.96	9,408,043	+0.05(+0.04%)
Feb 16, 2023	115.38	116.56	113.66	113.91	9,208,360	-4.02(-3.41%)
Feb 15, 2023	115.50	118.04	114.50	117.92	5,044,875	+1.01(+0.86%)
Feb 14, 2023	113.39	117.48	112.39	116.92	4,932,820	+1.89(+1.64%)
Feb 13, 2023	113.69	115.22	113.08	115.03	4,252,308	+1.74(+1.53%)
Feb 10, 2023	113.33	113.49	111.52	113.30	4,431,373	-1.29(-1.13%)
Feb 09, 2023	116.84	118.02	113.60	114.59	5,583,253	+0.13(+0.11%)
Feb 08, 2023	117.62	117.84	113.99	114.46	6,544,149	-4.51(-3.79%)
Feb 07, 2023	115.88	119.73	115.25	118.97	4,999,001	+2.79(+2.40%)
Feb 06, 2023	116.69	117.91	115.41	116.18	5,400,110	-2.26(-1.91%)
Feb 03, 2023	121.34	122.08	118.07	118.44	6,237,095	-4.22(-3.44%)
Feb 02, 2023	118.76	123.31	118.75	122.66	11,337,230	+5.18(+4.41%)

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.