Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.89	17.09	16.66	16.96	32,177,202	+0.14(+0.84%)
Jan 29, 2004	16.93	17.02	16.26	16.82	57,607,880	+0.08(+0.47%)
Jan 28, 2004	17.46	17.51	16.58	16.74	46,874,900	-0.48(-2.81%)
Jan 27, 2004	17.60	17.76	17.10	17.23	55,613,756	-0.72(-4.01%)
Jan 26, 2004	17.60	17.99	17.53	17.95	38,352,912	+0.34(+1.91%)
Jan 23, 2004	18.43	18.52	17.48	17.61	47,765,896	-0.81(-4.37%)
Jan 22, 2004	18.77	19.11	18.38	18.42	29,746,914	-0.34(-1.83%)
Jan 21, 2004	18.98	18.98	18.46	18.76	30,471,294	-0.28(-1.48%)
Jan 20, 2004	19.19	19.24	18.89	19.04	26,535,472	-0.05(-0.25%)
Jan 16, 2004	19.03	19.11	18.62	19.09	35,618,680	+0.31(+1.67%)
Jan 15, 2004	17.92	18.95	17.92	18.78	51,083,516	+0.48(+2.65%)
Jan 14, 2004	18.74	18.75	18.22	18.29	43,870,052	-0.36(-1.93%)
Jan 13, 2004	19.36	19.36	18.42	18.65	43,674,228	-0.61(-3.17%)
Jan 12, 2004	18.99	19.30	18.76	19.26	28,032,322	+0.29(+1.52%)
Jan 09, 2004	18.76	19.33	18.67	18.97	48,973,200	-0.02(-0.08%)
Jan 08, 2004	18.90	19.07	18.39	18.99	38,869,208	+0.34(+1.85%)
Jan 07, 2004	18.66	18.75	18.32	18.64	35,164,120	-0.06(-0.33%)
Jan 06, 2004	18.49	18.82	18.20	18.71	40,445,496	+0.31(+1.70%)
Jan 05, 2004	17.66	18.46	17.60	18.39	46,952,772	+1.11(+6.43%)

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.