Indicators

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	17.08	17.24	16.71	17.10	38,857,736	+0.19(+1.14%)
Jan 30, 2002	16.26	16.92	16.06	16.91	49,970,816	+0.72(+4.48%)
Jan 29, 2002	16.61	16.97	16.03	16.18	39,963,072	-0.62(-3.68%)
Jan 28, 2002	16.66	17.04	16.39	16.80	41,166,176	+0.29(+1.78%)
Jan 25, 2002	15.74	16.61	15.69	16.51	33,296,604	+0.83(+5.27%)
Jan 24, 2002	16.22	16.63	15.66	15.68	48,003,420	-0.47(-2.93%)
Jan 23, 2002	15.88	16.35	15.78	16.16	43,909,600	+0.69(+4.43%)
Jan 22, 2002	16.00	16.00	15.28	15.47	43,778,136	-0.34(-2.13%)
Jan 21, 2002	15.69	16.10	15.64	15.81	39,804,036	+0.00(+0.00%)
Jan 18, 2002	15.69	16.10	15.64	15.81	39,721,584	-0.49(-3.00%)
Jan 17, 2002	16.57	16.60	15.67	16.30	66,704,252	+0.02(+0.12%)
Jan 16, 2002	16.66	16.70	16.26	16.28	82,662,416	-1.59(-8.90%)
Jan 15, 2002	17.78	18.13	16.77	17.87	50,791,520	+0.12(+0.66%)
Jan 14, 2002	17.53	18.29	17.49	17.75	48,830,764	+0.12(+0.67%)
Jan 11, 2002	18.10	18.33	17.50	17.63	37,384,300	-0.38(-2.13%)
Jan 10, 2002	18.14	18.36	17.75	18.02	34,741,452	+2.31(+14.69%)

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.