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

Applied Materials (NQ: AMAT )

206.72 -0.64 (-0.31%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 9, 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 (%)
Oct 31, 2002 12.08 12.37 11.52 11.78 51,892,756 -0.23(-1.89%)
Oct 30, 2002 11.37 12.17 11.24 12.01 49,178,960 +0.76(+6.76%)
Oct 29, 2002 11.74 11.83 10.78 11.24 47,083,700 -0.60(-5.09%)
Oct 28, 2002 11.79 12.37 11.72 11.85 65,496,644 +0.48(+4.20%)
Oct 25, 2002 10.77 11.41 10.70 11.37 33,829,924 +0.74(+6.93%)
Oct 24, 2002 11.43 11.67 10.63 10.63 58,723,704 -0.66(-5.83%)
Oct 23, 2002 10.01 11.32 9.999 11.29 60,422,720 +1.03(+10.08%)
Oct 22, 2002 10.30 10.76 10.11 10.26 43,303,196 -0.74(-6.77%)
Oct 21, 2002 10.34 11.06 10.26 11.00 34,516,476 +0.47(+4.46%)
Oct 18, 2002 9.835 10.56 9.740 10.53 38,693,212 +0.36(+3.54%)
Oct 17, 2002 10.09 10.20 9.662 10.17 42,814,228 +0.78(+8.35%)
Oct 16, 2002 9.286 9.599 9.286 9.388 36,992,276 -0.84(-8.20%)
Oct 15, 2002 10.18 10.26 8.730 10.23 43,622,864 +0.82(+8.75%)
Oct 14, 2002 9.325 9.482 9.208 9.404 25,608,014 -0.05(-0.57%)
Oct 11, 2002 9.082 9.592 8.996 9.458 43,885,796 +0.75(+8.63%)
Oct 10, 2002 8.212 8.871 8.111 8.706 39,143,300 +0.55(+6.72%)
Oct 09, 2002 8.111 8.643 8.040 8.158 56,785,076 +0.05(+0.58%)
Oct 08, 2002 8.667 8.683 8.111 8.111 57,920,120 -0.41(-4.78%)
Oct 07, 2002 8.784 8.903 8.459 8.518 33,641,568 -0.36(-4.06%)
Oct 04, 2002 9.208 9.270 8.784 8.878 38,780,504 -0.13(-1.48%)
Oct 03, 2002 9.599 9.733 9.012 9.012 40,298,572 -0.78(-8.00%)
Oct 02, 2002 9.411 10.10 9.396 9.795 44,026,756 +0.23(+2.38%)
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.