Indicators

Applied Materials (NQ: AMAT )

206.33 -1.03 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.26	10.77	10.22	10.47	28,294,008	-0.06(-0.60%)
Aug 29, 2002	10.22	10.80	10.19	10.53	31,544,150	+0.15(+1.43%)
Aug 28, 2002	10.70	10.95	10.34	10.38	32,953,132	-0.53(-4.88%)
Aug 27, 2002	11.68	11.72	10.87	10.91	38,772,220	-0.81(-6.89%)
Aug 26, 2002	11.87	11.89	11.38	11.72	31,594,694	-0.10(-0.86%)
Aug 23, 2002	12.30	12.42	11.79	11.82	33,754,820	-0.85(-6.68%)
Aug 22, 2002	12.40	13.05	12.35	12.67	40,297,864	+0.10(+0.81%)
Aug 21, 2002	12.09	12.57	11.89	12.57	38,209,980	+0.79(+6.72%)
Aug 20, 2002	11.86	12.10	11.60	11.78	36,785,044	+0.26(+2.24%)
Aug 16, 2002	10.57	11.75	10.56	11.52	41,935,316	+0.66(+6.06%)
Aug 15, 2002	11.31	11.56	10.54	10.86	42,025,552	-0.44(-3.88%)
Aug 14, 2002	10.27	11.34	10.11	11.30	57,540,440	+0.75(+7.13%)
Aug 13, 2002	10.69	11.14	10.38	10.55	44,106,672	-0.09(-0.88%)
Aug 12, 2002	10.44	10.77	10.30	10.64	26,644,940	+0.02(+0.15%)
Aug 07, 2002	11.02	11.23	9.997	10.62	38,103,020	+0.00(+0.00%)
Aug 06, 2002	10.19	11.03	10.19	10.62	37,809,868	+0.63(+6.27%)
Aug 05, 2002	10.60	10.77	9.856	9.997	33,762,732	-0.74(-6.86%)
Aug 02, 2002	10.85	10.98	10.29	10.73	43,926,320	-0.25(-2.28%)

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.