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 (%)
Sep 30, 2002	9.087	9.408	8.853	9.033	42,628,580	-0.21(-2.28%)
Sep 27, 2002	9.048	9.830	9.009	9.244	48,865,700	+0.06(+0.68%)
Sep 26, 2002	9.736	9.768	8.994	9.181	48,156,792	-0.43(-4.48%)
Sep 25, 2002	9.385	9.799	9.087	9.611	49,912,780	+0.44(+4.77%)
Sep 24, 2002	8.470	9.299	8.391	9.173	58,542,096	+0.41(+4.73%)
Sep 23, 2002	9.134	9.299	8.603	8.759	47,152,124	-0.58(-6.20%)
Sep 20, 2002	9.525	9.557	9.220	9.338	44,793,572	-0.03(-0.33%)
Sep 19, 2002	9.385	9.697	9.330	9.369	44,349,992	-0.19(-1.96%)
Sep 18, 2002	9.392	9.768	9.385	9.557	38,856,464	+0.02(+0.16%)
Sep 17, 2002	10.27	10.40	9.455	9.541	59,370,688	-0.37(-3.71%)
Sep 16, 2002	10.10	10.39	9.791	9.909	36,443,564	-0.28(-2.76%)
Sep 13, 2002	9.862	10.30	9.776	10.19	40,076,976	+0.23(+2.28%)
Sep 12, 2002	10.44	10.48	9.948	9.963	31,723,520	-0.74(-6.94%)
Sep 11, 2002	10.75	11.14	10.64	10.71	29,308,322	+0.17(+1.63%)
Sep 10, 2002	10.09	10.67	10.03	10.53	36,031,188	+0.61(+6.15%)
Sep 09, 2002	9.979	10.07	9.604	9.924	30,579,216	-0.20(-1.93%)
Sep 06, 2002	9.995	10.30	9.961	10.12	36,732,296	+0.68(+7.21%)
Sep 05, 2002	9.752	9.830	9.385	9.439	38,914,388	-0.49(-4.96%)
Sep 04, 2002	10.26	10.31	9.564	9.932	52,302,320	-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.