Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

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 29, 2024	199.55	201.63	196.90	201.25	9,464,245	+4.07(+2.07%)
Feb 28, 2024	198.13	198.82	196.13	197.18	6,216,457	-5.31(-2.62%)
Feb 27, 2024	203.36	204.07	200.85	202.49	5,455,971	-0.69(-0.34%)
Feb 26, 2024	199.44	203.62	198.77	203.18	6,476,523	+6.38(+3.24%)
Feb 23, 2024	198.96	200.97	196.25	196.80	5,117,409	-2.57(-1.29%)
Feb 22, 2024	197.92	201.18	196.31	199.37	10,240,097	+9.38(+4.94%)
Feb 21, 2024	187.58	190.02	185.55	189.98	6,990,561	+1.51(+0.80%)
Feb 20, 2024	194.90	195.17	185.47	188.48	11,252,715	-10.39(-5.23%)
Feb 16, 2024	201.31	206.04	196.61	198.87	15,612,658	+11.87(+6.35%)
Feb 15, 2024	188.34	188.81	185.73	187.00	8,728,692	+1.47(+0.79%)
Feb 14, 2024	182.00	186.32	182.00	185.54	8,461,314	+5.86(+3.26%)
Feb 13, 2024	177.97	181.55	176.32	179.68	9,724,386	-5.21(-2.82%)
Feb 12, 2024	184.62	187.55	183.99	184.89	7,102,873	-0.30(-0.16%)
Feb 09, 2024	178.41	185.50	177.98	185.19	9,573,481	+11.91(+6.87%)
Feb 08, 2024	169.39	174.39	168.79	173.28	7,565,678	+2.98(+1.75%)
Feb 07, 2024	169.89	172.30	168.24	170.30	5,119,866	+2.19(+1.30%)
Feb 06, 2024	170.39	172.10	166.91	168.11	4,566,098	-2.38(-1.40%)
Feb 05, 2024	168.01	171.68	167.69	170.49	5,768,382	+2.90(+1.73%)
Feb 02, 2024	165.34	168.58	164.88	167.59	4,757,722	+1.21(+0.72%)

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.