Indicators

Applied Materials (NQ: AMAT )

206.63 -3.10 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.104	9.425	8.869	9.049	42,551,004	-0.21(-2.28%)
Sep 27, 2002	9.065	9.848	9.026	9.261	48,776,772	+0.06(+0.68%)
Sep 26, 2002	9.754	9.786	9.010	9.198	48,069,156	-0.43(-4.48%)
Sep 25, 2002	9.402	9.817	9.104	9.629	49,821,944	+0.44(+4.77%)
Sep 24, 2002	8.485	9.316	8.407	9.190	58,435,556	+0.42(+4.73%)
Sep 23, 2002	9.151	9.316	8.618	8.775	47,066,312	-0.58(-6.20%)
Sep 20, 2002	9.543	9.574	9.237	9.355	44,712,052	-0.03(-0.33%)
Sep 19, 2002	9.402	9.715	9.347	9.386	44,269,280	-0.19(-1.96%)
Sep 18, 2002	9.410	9.786	9.402	9.574	38,785,748	+0.02(+0.16%)
Sep 17, 2002	10.29	10.42	9.472	9.558	59,262,644	-0.37(-3.71%)
Sep 16, 2002	10.12	10.40	9.809	9.927	36,377,244	-0.28(-2.76%)
Sep 13, 2002	9.880	10.32	9.793	10.21	40,004,044	+0.23(+2.28%)
Sep 12, 2002	10.46	10.50	9.966	9.981	31,665,788	-0.74(-6.94%)
Sep 11, 2002	10.76	11.16	10.66	10.73	29,254,984	+0.17(+1.63%)
Sep 10, 2002	10.11	10.69	10.04	10.55	35,965,616	+0.61(+6.15%)
Sep 09, 2002	9.997	10.09	9.621	9.942	30,523,566	-0.20(-1.93%)
Sep 06, 2002	10.01	10.32	9.979	10.14	36,665,448	+0.68(+7.21%)
Sep 05, 2002	9.770	9.848	9.402	9.457	38,843,568	-0.49(-4.96%)
Sep 04, 2002	10.28	10.33	9.582	9.950	52,207,140	-0.23(-2.23%)

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.