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 27, 2004	17.06	17.16	16.57	16.62	44,631,184	-0.36(-2.12%)
Feb 26, 2004	16.96	17.23	16.78	16.98	33,014,968	-0.03(-0.18%)
Feb 25, 2004	16.73	17.06	16.65	17.01	40,328,448	+0.40(+2.40%)
Feb 24, 2004	16.43	16.80	16.35	16.61	50,153,684	+0.02(+0.14%)
Feb 23, 2004	17.11	17.11	16.39	16.59	54,248,420	-0.42(-2.48%)
Feb 20, 2004	17.40	17.44	16.84	17.01	62,085,676	-0.30(-1.72%)
Feb 19, 2004	18.51	18.77	17.29	17.31	96,707,272	-0.14(-0.81%)
Feb 18, 2004	17.17	17.52	16.96	17.45	50,782,424	+0.29(+1.69%)
Feb 17, 2004	17.29	17.35	16.94	17.16	25,469,454	+0.13(+0.78%)
Feb 13, 2004	17.40	17.46	16.91	17.03	29,200,214	-0.22(-1.27%)
Feb 12, 2004	17.51	17.72	17.18	17.25	28,890,318	-0.20(-1.12%)
Feb 11, 2004	17.33	17.57	17.30	17.44	30,080,552	+0.21(+1.23%)
Feb 10, 2004	17.24	17.42	17.08	17.23	22,787,402	-0.02(-0.09%)
Feb 09, 2004	17.60	17.73	17.22	17.25	29,826,908	-0.26(-1.47%)
Feb 06, 2004	16.75	17.58	16.73	17.51	34,399,652	+0.80(+4.78%)
Feb 05, 2004	16.89	16.95	16.61	16.71	30,038,874	-0.02(-0.09%)
Feb 04, 2004	16.63	16.95	16.54	16.72	34,474,444	-0.23(-1.38%)
Feb 03, 2004	16.62	17.01	16.51	16.96	37,537,088	+0.07(+0.42%)

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.