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 (%)
Jun 28, 2002	15.33	15.84	14.80	14.87	45,249,936	-0.74(-4.71%)
Jun 27, 2002	15.38	15.76	14.88	15.61	49,430,628	+0.76(+5.11%)
Jun 26, 2002	14.62	15.23	14.15	14.85	55,681,528	-0.63(-4.09%)
Jun 25, 2002	15.94	16.17	14.90	15.48	50,991,532	+0.81(+5.54%)
Jun 21, 2002	14.46	15.20	14.46	14.67	35,947,304	-0.34(-2.24%)
Jun 20, 2002	15.52	15.75	14.74	15.01	38,599,060	-0.39(-2.54%)
Jun 19, 2002	15.67	16.03	15.26	15.40	35,262,308	-0.60(-3.76%)
Jun 18, 2002	16.23	16.99	15.99	16.00	39,025,380	-0.45(-2.76%)
Jun 17, 2002	15.88	16.68	15.76	16.45	31,440,162	+0.95(+6.10%)
Jun 14, 2002	15.13	15.72	14.81	15.51	38,219,288	-0.68(-4.20%)
Jun 12, 2002	15.30	16.26	15.16	16.19	42,755,204	+0.87(+5.67%)
Jun 11, 2002	16.42	16.42	15.28	15.32	27,770,564	-0.68(-4.25%)
Jun 10, 2002	16.18	16.55	15.72	16.00	22,053,136	-0.13(-0.78%)
Jun 07, 2002	15.14	17.99	15.05	16.13	53,905,164	-0.23(-1.43%)
Jun 06, 2002	17.08	17.32	16.19	16.36	39,530,720	-1.12(-6.40%)

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.