Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

208.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.87 13.18 12.86 12.92 39,249,984 +0.09(+0.67%)
Sep 29, 2004 12.78 13.00 12.73 12.84 42,986,208 +0.13(+1.05%)
Sep 28, 2004 12.89 12.91 12.54 12.70 43,990,896 -0.16(-1.22%)
Sep 27, 2004 12.95 13.16 12.80 12.86 31,228,810 -0.19(-1.44%)
Sep 24, 2004 13.50 13.60 13.05 13.05 45,586,940 -0.40(-2.97%)
Sep 23, 2004 13.42 13.57 13.29 13.45 33,203,860 +0.04(+0.29%)
Sep 22, 2004 13.69 13.75 13.32 13.41 40,252,504 -0.41(-2.95%)
Sep 21, 2004 13.84 13.94 13.60 13.82 45,597,404 +0.03(+0.23%)
Sep 20, 2004 13.17 13.87 13.15 13.78 48,884,812 +0.54(+4.08%)
Sep 17, 2004 13.20 13.28 13.04 13.24 39,079,880 +0.09(+0.72%)
Sep 16, 2004 13.15 13.38 13.10 13.15 27,741,814 +0.01(+0.06%)
Sep 15, 2004 13.38 13.38 13.08 13.14 36,771,632 -0.35(-2.61%)
Sep 14, 2004 13.28 13.58 13.27 13.49 44,457,700 +0.16(+1.17%)
Sep 13, 2004 13.41 13.60 13.27 13.34 53,931,356 +0.09(+0.71%)
Sep 10, 2004 12.82 13.35 12.74 13.24 38,290,088 +0.40(+3.11%)
Sep 09, 2004 12.51 12.95 12.47 12.84 50,080,156 +0.47(+3.80%)
Sep 08, 2004 12.17 12.61 12.15 12.37 38,250,656 +0.08(+0.64%)
Sep 07, 2004 12.44 12.49 12.09 12.30 45,104,184 -0.01(-0.06%)
Sep 03, 2004 12.40 12.62 12.24 12.30 45,738,796 -0.49(-3.86%)
Sep 02, 2004 12.54 12.80 12.48 12.80 26,757,926 +0.22(+1.74%)
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.