Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	12.98	13.31	12.97	13.22	32,734,962	+0.31(+2.37%)
Feb 25, 2011	12.90	12.94	12.59	12.91	25,060,676	+0.23(+1.83%)
Feb 24, 2011	12.57	12.71	12.43	12.68	23,267,446	+0.15(+1.21%)
Feb 23, 2011	12.67	12.85	12.38	12.53	30,060,088	-0.02(-0.13%)
Feb 22, 2011	13.03	13.03	12.51	12.55	31,727,522	-0.64(-4.89%)
Feb 18, 2011	13.21	13.22	13.03	13.19	15,454,134	+0.04(+0.27%)
Feb 17, 2011	13.07	13.25	12.96	13.15	16,877,228	+0.06(+0.43%)
Feb 16, 2011	12.99	13.27	12.93	13.10	22,688,482	+0.18(+1.42%)
Feb 15, 2011	12.97	12.99	12.83	12.91	15,152,489	-0.06(-0.49%)
Feb 14, 2011	12.83	12.99	12.80	12.98	16,205,861	+0.15(+1.19%)
Feb 11, 2011	12.85	12.94	12.74	12.83	16,152,333	-0.09(-0.68%)
Feb 10, 2011	12.63	12.93	12.55	12.91	23,730,538	+0.20(+1.61%)
Feb 09, 2011	12.89	12.90	12.63	12.71	25,778,838	-0.24(-1.83%)
Feb 08, 2011	13.13	13.16	12.87	12.95	20,838,654	-0.18(-1.40%)
Feb 07, 2011	13.23	13.35	13.03	13.13	19,254,558	-0.08(-0.61%)
Feb 04, 2011	12.95	13.22	12.83	13.21	18,753,936	+0.28(+2.17%)
Feb 03, 2011	13.09	13.09	12.81	12.93	25,230,144	-0.17(-1.28%)
Feb 02, 2011	12.95	13.23	12.94	13.10	28,518,924	+0.10(+0.80%)

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.