Indicators

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.57	19.03	18.56	18.96	10,830,213	+0.39(+2.11%)
Nov 26, 2003	18.93	19.00	18.25	18.57	31,109,942	-0.22(-1.17%)
Nov 25, 2003	18.78	19.07	18.57	18.78	31,962,304	+0.18(+0.97%)
Nov 24, 2003	18.25	18.64	18.10	18.60	35,045,568	+0.65(+3.61%)
Nov 21, 2003	17.87	18.16	17.76	17.96	32,464,742	+0.09(+0.48%)
Nov 20, 2003	18.12	18.53	17.84	17.87	45,146,444	-0.45(-2.48%)
Nov 19, 2003	18.13	18.38	17.96	18.32	36,047,084	+0.31(+1.74%)
Nov 18, 2003	18.71	18.78	17.99	18.01	43,020,384	-0.56(-2.99%)
Nov 17, 2003	18.20	18.76	18.13	18.57	49,115,000	+0.20(+1.11%)
Nov 14, 2003	19.37	19.41	18.18	18.36	58,573,960	-0.99(-5.09%)
Nov 13, 2003	19.84	20.00	18.94	19.35	90,456,912	-0.55(-2.75%)
Nov 12, 2003	19.67	20.04	19.59	19.90	54,038,260	+0.42(+2.17%)
Nov 11, 2003	19.09	19.61	18.77	19.47	33,506,480	+0.38(+2.01%)
Nov 10, 2003	19.86	19.90	18.93	19.09	36,870,508	-0.66(-3.33%)
Nov 07, 2003	20.25	20.29	19.61	19.75	39,266,988	-0.28(-1.41%)
Nov 06, 2003	19.82	20.14	19.45	20.03	44,481,352	+0.52(+2.65%)
Nov 05, 2003	19.47	19.63	19.14	19.51	31,439,798	+0.04(+0.20%)
Nov 04, 2003	19.00	19.57	18.93	19.47	49,128,492	+0.30(+1.59%)

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.