Indicators

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.78	13.90	13.32	13.33	15,932,152	-0.34(-2.52%)
Nov 27, 2002	13.28	13.85	13.19	13.68	35,810,868	+0.73(+5.62%)
Nov 26, 2002	13.26	13.29	12.87	12.95	32,696,480	-0.37(-2.76%)
Nov 25, 2002	13.19	13.49	13.10	13.32	45,606,052	+0.14(+1.07%)
Nov 22, 2002	12.89	13.33	12.83	13.18	43,244,816	-0.12(-0.88%)
Nov 21, 2002	12.82	13.51	12.59	13.29	63,944,452	+0.89(+7.19%)
Nov 20, 2002	11.93	12.59	11.85	12.40	48,741,540	+0.62(+5.24%)
Nov 19, 2002	11.94	12.18	11.65	11.79	35,742,840	-0.20(-1.70%)
Nov 18, 2002	12.72	12.72	11.91	11.99	36,712,732	-0.39(-3.16%)
Nov 15, 2002	12.09	12.47	11.77	12.38	41,448,504	+0.05(+0.44%)
Nov 14, 2002	11.72	12.35	11.43	12.33	71,992,304	+0.83(+7.21%)
Nov 13, 2002	11.65	11.88	11.15	11.50	79,226,008	-0.29(-2.46%)
Nov 12, 2002	11.53	12.15	11.35	11.79	36,898,268	+0.39(+3.43%)
Nov 11, 2002	12.25	12.27	11.36	11.39	34,919,744	-0.90(-7.32%)
Nov 08, 2002	12.42	12.66	11.81	12.29	43,309,644	+0.01(+0.06%)
Nov 07, 2002	12.68	12.86	12.19	12.29	42,145,264	-0.89(-6.77%)
Nov 06, 2002	12.45	13.19	12.43	13.18	48,482,860	+0.81(+6.58%)
Nov 05, 2002	12.43	12.80	11.97	12.36	55,307,764	-0.50(-3.89%)
Nov 04, 2002	12.76	13.37	12.51	12.86	58,420,364	+0.57(+4.64%)

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.