Indicators

Applied Materials (NQ: AMAT )

209.73 +3.40 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.106	9.427	8.871	9.051	42,542,724	-0.21(-2.28%)
Sep 27, 2002	9.067	9.850	9.027	9.262	48,767,284	+0.06(+0.68%)
Sep 26, 2002	9.756	9.787	9.012	9.200	48,059,804	-0.43(-4.48%)
Sep 25, 2002	9.404	9.819	9.106	9.631	49,812,252	+0.44(+4.77%)
Sep 24, 2002	8.487	9.317	8.408	9.192	58,424,188	+0.42(+4.73%)
Sep 23, 2002	9.153	9.317	8.620	8.777	47,057,156	-0.58(-6.20%)
Sep 20, 2002	9.545	9.576	9.239	9.356	44,703,352	-0.03(-0.33%)
Sep 19, 2002	9.404	9.717	9.349	9.388	44,260,668	-0.19(-1.96%)
Sep 18, 2002	9.411	9.787	9.404	9.576	38,778,204	+0.02(+0.16%)
Sep 17, 2002	10.29	10.42	9.474	9.560	59,251,112	-0.37(-3.71%)
Sep 16, 2002	10.12	10.41	9.811	9.929	36,370,168	-0.28(-2.76%)
Sep 13, 2002	9.882	10.32	9.795	10.21	39,996,260	+0.23(+2.28%)
Sep 12, 2002	10.46	10.50	9.968	9.983	31,659,628	-0.74(-6.94%)
Sep 11, 2002	10.77	11.17	10.66	10.73	29,249,292	+0.17(+1.63%)
Sep 10, 2002	10.11	10.70	10.05	10.56	35,958,616	+0.61(+6.15%)
Sep 09, 2002	9.999	10.09	9.623	9.944	30,517,628	-0.20(-1.93%)
Sep 06, 2002	10.01	10.32	9.981	10.14	36,658,316	+0.68(+7.21%)
Sep 05, 2002	9.772	9.850	9.404	9.458	38,836,012	-0.49(-4.96%)
Sep 04, 2002	10.28	10.33	9.584	9.952	52,196,980	-0.23(-2.23%)

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.