Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	16.59	16.74	16.23	16.61	40,007,772	+0.19(+1.14%)
Jan 30, 2002	15.79	16.44	15.60	16.42	51,449,756	+0.70(+4.48%)
Jan 29, 2002	16.13	16.49	15.57	15.72	41,145,820	-0.60(-3.68%)
Jan 28, 2002	16.19	16.55	15.92	16.32	42,384,532	+0.29(+1.78%)
Jan 25, 2002	15.29	16.13	15.23	16.03	34,282,052	+0.80(+5.27%)
Jan 24, 2002	15.76	16.15	15.21	15.23	49,424,136	-0.46(-2.93%)
Jan 23, 2002	15.42	15.88	15.33	15.69	45,209,152	+0.67(+4.43%)
Jan 22, 2002	15.54	15.54	14.84	15.03	45,073,796	-0.33(-2.13%)
Jan 21, 2002	15.23	15.64	15.19	15.35	40,982,080	+0.00(+0.00%)
Jan 18, 2002	15.23	15.64	15.19	15.35	40,897,184	-0.48(-3.00%)
Jan 17, 2002	16.10	16.12	15.22	15.83	68,678,432	+0.02(+0.12%)
Jan 16, 2002	16.19	16.22	15.79	15.81	85,108,904	-1.54(-8.90%)
Jan 15, 2002	17.27	17.61	16.29	17.35	52,294,748	+0.11(+0.66%)
Jan 14, 2002	17.02	17.76	16.99	17.24	50,275,964	+0.11(+0.67%)
Jan 11, 2002	17.58	17.81	17.00	17.13	38,490,728	-0.37(-2.13%)
Jan 10, 2002	17.62	17.83	17.24	17.50	35,769,664	+2.24(+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.