Indicators

Applied Materials (NQ: AMAT )

219.32 -0.63 (-0.29%)

Streaming Delayed Price Updated: 12:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.61	19.06	18.59	18.99	10,810,504	+0.39(+2.11%)
Nov 26, 2003	18.97	19.03	18.28	18.60	31,053,326	-0.22(-1.17%)
Nov 25, 2003	18.82	19.10	18.61	18.82	31,904,138	+0.18(+0.97%)
Nov 24, 2003	18.28	18.68	18.13	18.64	34,981,792	+0.65(+3.62%)
Nov 21, 2003	17.90	18.19	17.79	17.99	32,405,660	+0.09(+0.48%)
Nov 20, 2003	18.15	18.56	17.87	17.90	45,064,284	-0.45(-2.48%)
Nov 19, 2003	18.16	18.41	17.99	18.36	35,981,484	+0.31(+1.74%)
Nov 18, 2003	18.74	18.81	18.03	18.04	42,942,092	-0.56(-2.99%)
Nov 17, 2003	18.23	18.79	18.16	18.60	49,025,620	+0.20(+1.11%)
Nov 14, 2003	19.41	19.45	18.22	18.40	58,467,364	-0.99(-5.09%)
Nov 13, 2003	19.88	20.04	18.98	19.38	90,292,288	-0.55(-2.75%)
Nov 12, 2003	19.70	20.07	19.63	19.93	53,939,920	+0.42(+2.17%)
Nov 11, 2003	19.12	19.64	18.80	19.51	33,445,504	+0.38(+2.01%)
Nov 10, 2003	19.90	19.93	18.96	19.12	36,803,408	-0.66(-3.33%)
Nov 07, 2003	20.29	20.32	19.65	19.78	39,195,528	-0.28(-1.41%)
Nov 06, 2003	19.85	20.17	19.48	20.06	44,400,404	+0.52(+2.65%)
Nov 05, 2003	19.51	19.67	19.17	19.55	31,382,582	+0.04(+0.20%)
Nov 04, 2003	19.04	19.60	18.96	19.51	49,039,088	+0.31(+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.