Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.50 18.80 18.47 18.57 26,862,147 +0.11(+0.60%)
Feb 27, 2007 18.77 19.07 18.39 18.46 33,227,823 -0.63(-3.30%)
Feb 26, 2007 19.29 19.37 18.95 19.09 21,373,727 -0.10(-0.52%)
Feb 23, 2007 19.20 19.47 19.10 19.19 24,491,688 -0.01(-0.05%)
Feb 22, 2007 19.10 19.48 19.02 19.20 32,745,472 +0.23(+1.21%)
Feb 21, 2007 18.64 19.00 18.64 18.97 21,463,540 +0.21(+1.12%)
Feb 20, 2007 18.81 18.87 18.46 18.76 31,229,700 -0.26(-1.37%)
Feb 16, 2007 19.00 19.13 18.92 19.02 17,204,158 -0.07(-0.37%)
Feb 15, 2007 18.95 19.17 18.86 19.09 24,319,750 +0.20(+1.06%)
Feb 14, 2007 18.61 19.08 18.42 18.89 59,885,995 +0.71(+3.91%)
Feb 13, 2007 17.98 18.23 17.94 18.18 26,756,259 +0.29(+1.62%)
Feb 12, 2007 17.91 17.97 17.73 17.89 26,972,229 -0.08(-0.45%)
Feb 09, 2007 18.39 18.48 17.90 17.97 32,098,469 -0.34(-1.86%)
Feb 08, 2007 18.22 18.41 18.12 18.31 18,416,642 +0.06(+0.33%)
Feb 07, 2007 18.21 18.46 18.11 18.25 16,872,388 +0.10(+0.55%)
Feb 06, 2007 18.08 18.20 17.87 18.15 21,896,696 +0.02(+0.11%)
Feb 05, 2007 18.18 18.27 17.99 18.13 26,334,124 +0.01(+0.06%)
Feb 02, 2007 17.97 18.36 17.87 18.12 29,642,664 +0.18(+1.00%)
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.
 
bottom clear