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 (%)
Aug 30, 2002	10.24	10.75	10.21	10.45	28,345,592	-0.06(-0.59%)
Aug 29, 2002	10.20	10.78	10.17	10.51	31,601,660	+0.15(+1.43%)
Aug 28, 2002	10.68	10.93	10.32	10.36	33,013,212	-0.53(-4.88%)
Aug 27, 2002	11.66	11.70	10.85	10.89	38,842,908	-0.81(-6.88%)
Aug 26, 2002	11.85	11.87	11.36	11.70	31,652,296	-0.10(-0.86%)
Aug 23, 2002	12.28	12.40	11.77	11.80	33,816,360	-0.84(-6.68%)
Aug 22, 2002	12.38	13.03	12.33	12.65	40,371,332	+0.10(+0.81%)
Aug 21, 2002	12.07	12.55	11.86	12.54	38,279,644	+0.79(+6.72%)
Aug 20, 2002	11.84	12.07	11.58	11.75	36,852,108	+0.26(+2.25%)
Aug 16, 2002	10.55	11.73	10.54	11.50	42,011,768	+0.66(+6.06%)
Aug 15, 2002	11.28	11.54	10.52	10.84	42,102,172	-0.44(-3.88%)
Aug 14, 2002	10.25	11.32	10.09	11.28	57,645,348	+0.75(+7.13%)
Aug 13, 2002	10.67	11.12	10.36	10.53	44,187,084	-0.09(-0.88%)
Aug 12, 2002	10.42	10.75	10.28	10.62	26,693,518	+0.02(+0.15%)
Aug 07, 2002	11.00	11.21	9.979	10.60	38,172,488	+0.00(+0.00%)
Aug 06, 2002	10.17	11.01	10.17	10.60	37,878,800	+0.63(+6.27%)
Aug 05, 2002	10.58	10.75	9.838	9.979	33,824,288	-0.74(-6.86%)
Aug 02, 2002	10.83	10.96	10.28	10.71	44,006,404	-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.