Indicators

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.60	13.80	13.20	13.28	46,072,556	-0.36(-2.62%)
Feb 25, 2005	13.32	13.68	13.31	13.63	40,962,460	+0.26(+1.93%)
Feb 24, 2005	13.12	13.38	13.03	13.37	49,857,896	+0.25(+1.91%)
Feb 23, 2005	13.35	13.43	13.02	13.12	33,413,410	-0.16(-1.20%)
Feb 22, 2005	13.01	13.50	13.00	13.28	48,943,076	+0.05(+0.34%)
Feb 18, 2005	13.12	13.31	13.08	13.24	34,506,800	+0.05(+0.40%)
Feb 17, 2005	13.31	13.46	13.07	13.18	53,616,612	-0.13(-0.97%)
Feb 16, 2005	13.28	13.51	13.09	13.31	76,993,928	+0.01(+0.06%)
Feb 15, 2005	13.03	13.38	13.02	13.31	77,213,632	+0.27(+2.10%)
Feb 14, 2005	13.04	13.10	12.91	13.03	43,073,148	-0.01(-0.06%)
Feb 11, 2005	12.64	13.19	12.62	13.04	56,172,148	+0.37(+2.88%)
Feb 10, 2005	12.64	12.80	12.53	12.68	43,996,404	+0.11(+0.91%)
Feb 09, 2005	12.83	12.85	12.48	12.56	53,143,632	-0.27(-2.13%)
Feb 08, 2005	12.75	13.07	12.75	12.83	56,616,776	+0.11(+0.90%)
Feb 07, 2005	12.74	12.86	12.58	12.72	38,799,080	-0.05(-0.42%)
Feb 04, 2005	12.29	12.78	12.27	12.77	60,377,336	+0.48(+3.90%)
Feb 03, 2005	12.29	12.34	12.18	12.29	42,440,904	-0.08(-0.62%)
Feb 02, 2005	12.55	12.59	12.23	12.37	48,444,784	-0.11(-0.85%)

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.