Indicators

Applied Materials (NQ: AMAT )

208.86 +4.77 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	10.27	10.77	10.23	10.47	28,288,502	-0.06(-0.60%)
Aug 29, 2002	10.22	10.80	10.19	10.53	31,538,012	+0.15(+1.43%)
Aug 28, 2002	10.70	10.96	10.34	10.38	32,946,722	-0.53(-4.88%)
Aug 27, 2002	11.68	11.72	10.88	10.92	38,764,676	-0.81(-6.88%)
Aug 26, 2002	11.87	11.90	11.38	11.72	31,588,548	-0.10(-0.86%)
Aug 23, 2002	12.30	12.42	11.79	11.82	33,748,252	-0.85(-6.68%)
Aug 22, 2002	12.40	13.06	12.35	12.67	40,290,024	+0.10(+0.81%)
Aug 21, 2002	12.09	12.58	11.89	12.57	38,202,548	+0.79(+6.72%)
Aug 20, 2002	11.86	12.10	11.61	11.78	36,777,888	+0.26(+2.24%)
Aug 16, 2002	10.57	11.75	10.56	11.52	41,927,156	+0.66(+6.06%)
Aug 15, 2002	11.31	11.56	10.54	10.86	42,017,376	-0.44(-3.88%)
Aug 14, 2002	10.27	11.34	10.11	11.30	57,529,244	+0.75(+7.13%)
Aug 13, 2002	10.70	11.14	10.38	10.55	44,098,088	-0.09(-0.88%)
Aug 12, 2002	10.45	10.77	10.30	10.64	26,639,756	+0.02(+0.15%)
Aug 07, 2002	11.03	11.23	9.999	10.63	38,095,608	+0.00(+0.00%)
Aug 06, 2002	10.19	11.03	10.19	10.63	37,802,512	+0.63(+6.27%)
Aug 05, 2002	10.60	10.77	9.858	9.999	33,756,164	-0.74(-6.86%)
Aug 02, 2002	10.85	10.98	10.30	10.74	43,917,776	-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.