Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.00 14.11 13.85 13.94 45,140,920 -0.06(-0.44%)
Feb 27, 2006 14.11 14.13 13.88 14.00 56,703,228 -0.30(-2.13%)
Feb 24, 2006 14.51 14.54 14.22 14.30 35,557,044 -0.20(-1.36%)
Feb 23, 2006 14.62 14.82 14.46 14.50 29,957,356 -0.13(-0.88%)
Feb 22, 2006 14.62 14.90 14.48 14.63 40,673,264 -0.05(-0.31%)
Feb 21, 2006 15.00 15.06 14.52 14.68 44,628,368 -0.33(-2.18%)
Feb 17, 2006 15.15 15.22 14.86 15.00 55,355,672 -0.18(-1.20%)
Feb 16, 2006 15.83 15.90 15.07 15.19 76,757,744 -0.38(-2.44%)
Feb 15, 2006 15.44 15.60 15.28 15.57 39,174,496 +0.15(+0.99%)
Feb 14, 2006 15.21 15.42 15.06 15.41 33,480,808 +0.30(+2.01%)
Feb 13, 2006 15.06 15.25 14.88 15.11 30,138,118 -0.08(-0.50%)
Feb 10, 2006 15.25 15.30 15.03 15.19 35,039,192 -0.09(-0.60%)
Feb 09, 2006 15.36 15.74 15.22 15.28 56,198,080 -0.02(-0.10%)
Feb 08, 2006 15.14 15.29 14.99 15.29 48,268,464 +0.46(+3.08%)
Feb 07, 2006 14.55 14.86 14.49 14.84 44,452,216 +0.32(+2.20%)
Feb 06, 2006 14.18 14.58 14.14 14.52 35,597,072 +0.30(+2.14%)
Feb 03, 2006 14.38 14.42 13.90 14.21 39,660,096 -0.14(-0.95%)
Feb 02, 2006 14.64 14.87 14.32 14.35 34,147,132 -0.36(-2.43%)
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.