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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 11.26 11.36 11.10 11.12 35,238,644 -0.21(-1.81%)
Apr 29, 2003 11.37 11.53 11.15 11.33 56,534,272 +0.33(+2.97%)
Apr 28, 2003 10.86 11.15 10.65 11.00 33,685,548 +0.21(+1.90%)
Apr 25, 2003 11.21 11.25 10.70 10.80 41,933,140 -0.65(-5.71%)
Apr 24, 2003 11.46 11.72 11.41 11.45 31,885,348 -0.40(-3.34%)
Apr 23, 2003 12.00 12.00 11.63 11.85 37,676,460 -0.18(-1.52%)
Apr 22, 2003 11.31 12.04 11.18 12.03 47,093,732 +0.62(+5.47%)
Apr 21, 2003 11.22 11.42 10.95 11.40 35,206,572 +0.14(+1.28%)
Apr 17, 2003 10.61 11.98 10.58 11.26 42,506,348 +0.59(+5.49%)
Apr 16, 2003 10.54 10.88 10.48 10.67 48,582,156 +0.47(+4.62%)
Apr 15, 2003 10.04 10.39 9.928 10.20 33,554,896 -0.05(-0.52%)
Apr 14, 2003 9.974 10.28 9.822 10.26 24,729,892 +0.34(+3.45%)
Apr 11, 2003 10.23 10.26 9.875 9.913 25,257,622 -0.16(-1.59%)
Apr 10, 2003 9.989 10.13 9.822 10.07 25,586,354 +0.11(+1.15%)
Apr 09, 2003 10.34 10.38 9.906 9.959 31,299,914 -0.24(-2.39%)
Apr 08, 2003 10.44 10.47 10.16 10.20 29,371,822 -0.36(-3.39%)
Apr 07, 2003 10.86 10.92 10.54 10.56 39,846,004 +0.27(+2.66%)
Apr 04, 2003 10.54 10.56 10.16 10.29 26,549,020 -0.17(-1.60%)
Apr 03, 2003 10.37 10.65 10.20 10.45 33,754,028 +0.11(+1.10%)
Apr 02, 2003 10.04 10.41 10.02 10.34 28,090,284 +0.63(+6.50%)
Apr 01, 2003 9.609 9.830 9.556 9.708 27,913,234 +0.14(+1.43%)
Mar 31, 2003 9.850 9.928 9.571 9.571 32,844,780 -0.49(-4.91%)
Mar 28, 2003 10.17 10.38 10.02 10.07 20,428,006 -0.21(-2.00%)
Mar 27, 2003 10.14 10.40 10.14 10.27 25,662,330 -0.16(-1.53%)
Mar 26, 2003 10.42 10.64 10.35 10.43 24,916,840 +0.08(+0.73%)
Mar 25, 2003 10.21 10.46 10.13 10.35 29,542,742 +0.04(+0.37%)
Mar 24, 2003 10.43 10.58 10.20 10.32 31,002,376 -0.51(-4.71%)
Mar 21, 2003 10.98 11.10 10.65 10.83 46,891,676 +0.24(+2.30%)
Mar 20, 2003 10.26 10.83 10.10 10.58 52,481,296 +0.28(+2.73%)
Mar 19, 2003 10.28 10.42 10.07 10.30 38,412,512 +0.00(+0.00%)
Mar 18, 2003 10.04 10.32 9.852 10.30 48,702,124 +0.31(+3.13%)
Mar 17, 2003 9.259 10.15 9.259 9.989 51,315,276 +0.58(+6.14%)
Mar 14, 2003 9.700 9.852 9.266 9.411 47,924,816 -0.22(-2.29%)
Mar 13, 2003 9.191 9.632 9.000 9.632 45,056,808 +0.69(+7.74%)
Mar 12, 2003 8.764 8.985 8.620 8.939 46,584,228 +0.11(+1.21%)
Mar 11, 2003 8.856 8.939 8.757 8.833 29,769,296 +0.01(+0.09%)
Mar 10, 2003 8.924 9.008 8.810 8.825 23,373,432 -0.27(-3.01%)
Mar 07, 2003 9.023 9.168 8.894 9.099 47,767,492 -0.07(-0.75%)
Mar 06, 2003 9.213 9.320 9.130 9.168 31,118,790 -0.14(-1.55%)
Mar 05, 2003 9.419 9.426 9.160 9.312 34,979,704 -0.01(-0.08%)
Mar 04, 2003 9.586 9.632 9.289 9.320 45,555,884 -0.30(-3.09%)
Mar 03, 2003 9.951 10.07 9.540 9.617 35,645,712 -0.26(-2.62%)
Feb 28, 2003 9.586 9.898 9.510 9.875 28,375,376 +0.30(+3.18%)
Feb 27, 2003 9.510 9.700 9.366 9.571 32,613,130 +0.20(+2.09%)
Feb 26, 2003 9.540 9.786 9.358 9.375 34,716,168 -0.25(-2.58%)
Feb 25, 2003 9.533 9.708 9.343 9.624 37,797,384 -0.13(-1.33%)
Feb 24, 2003 9.685 9.913 9.586 9.754 36,033,196 +0.02(+0.16%)
Feb 21, 2003 9.837 9.837 9.449 9.738 43,375,956 +0.02(+0.16%)
Feb 20, 2003 9.510 9.807 9.404 9.723 36,817,500 +0.28(+2.98%)
Feb 19, 2003 9.533 9.997 9.289 9.442 35,223,396 -0.25(-2.59%)
Feb 18, 2003 9.586 9.738 9.510 9.693 37,865,996 +0.26(+2.74%)
Feb 14, 2003 8.970 9.449 8.962 9.434 43,127,928 +0.45(+5.00%)
Feb 13, 2003 8.985 9.008 8.742 8.985 40,827,204 -0.01(-0.08%)
Feb 12, 2003 8.833 9.213 8.810 8.992 60,986,668 -0.09(-1.01%)
Feb 11, 2003 9.244 9.259 8.939 9.084 47,641,444 -0.08(-0.91%)
Feb 10, 2003 9.008 9.312 8.787 9.168 37,007,956 +0.18(+2.03%)
Feb 07, 2003 9.297 9.335 8.924 8.985 36,870,204 -0.14(-1.58%)
Feb 06, 2003 9.000 9.305 9.000 9.130 35,212,616 -0.02(-0.17%)
Feb 05, 2003 9.442 9.662 9.122 9.145 52,695,440 -0.12(-1.31%)
Feb 04, 2003 8.977 9.289 8.962 9.267 44,111,492 +0.12(+1.33%)
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.