Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.484	7.758	7.217	7.217	50,193,536	-0.49(-6.40%)
Feb 26, 2009	7.413	7.828	7.327	7.711	69,078,384	+0.31(+4.13%)
Feb 25, 2009	6.771	7.672	6.692	7.405	59,005,632	+0.56(+8.12%)
Feb 24, 2009	6.661	6.880	6.590	6.849	28,751,984	+0.29(+4.42%)
Feb 23, 2009	6.896	6.990	6.528	6.559	30,764,348	-0.31(-4.45%)
Feb 20, 2009	6.504	6.998	6.418	6.865	43,015,072	+0.33(+5.04%)
Feb 19, 2009	6.849	6.872	6.465	6.535	38,857,076	-0.20(-2.91%)
Feb 18, 2009	6.771	7.006	6.590	6.731	29,675,062	-0.02(-0.23%)
Feb 17, 2009	7.139	7.170	6.724	6.747	35,519,172	-0.71(-9.46%)
Feb 13, 2009	7.366	7.515	7.256	7.452	36,392,708	+0.07(+0.96%)
Feb 12, 2009	7.233	7.593	7.107	7.382	50,264,732	-0.27(-3.58%)
Feb 11, 2009	7.421	7.875	7.413	7.656	33,278,532	+0.06(+0.83%)
Feb 10, 2009	7.875	8.165	7.585	7.593	45,832,620	-0.40(-5.00%)
Feb 09, 2009	8.197	8.275	7.930	7.993	34,515,680	-0.20(-2.39%)
Feb 06, 2009	8.016	8.236	7.946	8.189	21,918,156	+0.17(+2.15%)
Feb 05, 2009	7.570	8.071	7.570	8.016	29,060,108	+0.31(+4.07%)
Feb 04, 2009	7.491	8.016	7.413	7.703	29,877,580	+0.20(+2.61%)
Feb 03, 2009	7.327	7.515	7.154	7.507	27,079,726	+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.