Indicators

Applied Materials (NQ: AMAT )

206.10 +8.79 (+4.46%)

Streaming Delayed Price Updated: 1:27 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.349	7.618	7.087	7.087	51,112,232	-0.48(-6.40%)
Feb 26, 2009	7.280	7.688	7.195	7.572	70,342,728	+0.30(+4.13%)
Feb 25, 2009	6.649	7.534	6.572	7.272	60,085,620	+0.55(+8.12%)
Feb 24, 2009	6.541	6.757	6.472	6.726	29,278,236	+0.28(+4.42%)
Feb 23, 2009	6.772	6.864	6.410	6.441	31,327,432	-0.30(-4.45%)
Feb 20, 2009	6.387	6.872	6.303	6.741	43,802,384	+0.32(+5.04%)
Feb 19, 2009	6.726	6.749	6.349	6.418	39,568,284	-0.19(-2.91%)
Feb 18, 2009	6.649	6.880	6.472	6.610	30,218,208	-0.02(-0.23%)
Feb 17, 2009	7.011	7.041	6.603	6.626	36,169,284	-0.69(-9.46%)
Feb 13, 2009	7.234	7.380	7.126	7.318	37,058,808	+0.07(+0.96%)
Feb 12, 2009	7.103	7.457	6.980	7.249	51,184,732	-0.27(-3.58%)
Feb 11, 2009	7.288	7.734	7.280	7.518	33,887,632	+0.06(+0.83%)
Feb 10, 2009	7.734	8.019	7.449	7.457	46,671,500	-0.35(-4.44%)
Feb 09, 2009	8.002	8.079	7.742	7.803	35,355,388	-0.19(-2.39%)
Feb 06, 2009	7.826	8.040	7.757	7.994	22,451,388	+0.17(+2.15%)
Feb 05, 2009	7.390	7.880	7.390	7.826	29,767,090	+0.31(+4.07%)
Feb 04, 2009	7.314	7.826	7.237	7.520	30,604,450	+0.19(+2.61%)
Feb 03, 2009	7.153	7.336	6.985	7.329	27,738,530	+0.13(+1.81%)

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.