Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

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 (%)
Jan 31, 2002	17.05	17.20	16.68	17.07	38,928,580	+0.19(+1.14%)
Jan 30, 2002	16.23	16.89	16.03	16.88	50,061,920	+0.72(+4.48%)
Jan 29, 2002	16.58	16.94	16.00	16.15	40,035,932	-0.62(-3.68%)
Jan 28, 2002	16.63	17.01	16.36	16.77	41,241,228	+0.29(+1.78%)
Jan 25, 2002	15.72	16.58	15.66	16.48	33,357,308	+0.83(+5.27%)
Jan 24, 2002	16.19	16.59	15.63	15.65	48,090,940	-0.47(-2.93%)
Jan 23, 2002	15.85	16.32	15.75	16.13	43,989,656	+0.68(+4.43%)
Jan 22, 2002	15.97	15.97	15.25	15.44	43,857,948	-0.34(-2.13%)
Jan 21, 2002	15.66	16.07	15.61	15.78	39,876,604	+0.00(+0.00%)
Jan 18, 2002	15.66	16.07	15.61	15.78	39,794,000	-0.49(-3.00%)
Jan 17, 2002	16.54	16.57	15.64	16.27	66,825,864	+0.02(+0.12%)
Jan 16, 2002	16.63	16.67	16.23	16.25	82,813,128	-1.59(-8.90%)
Jan 15, 2002	17.74	18.10	16.74	17.83	50,884,120	+0.12(+0.66%)
Jan 14, 2002	17.49	18.26	17.46	17.72	48,919,792	+0.12(+0.67%)
Jan 11, 2002	18.07	18.30	17.47	17.60	37,452,456	-0.38(-2.13%)
Jan 10, 2002	18.11	18.32	17.71	17.98	34,804,792	+2.30(+14.69%)

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.