Applied Materials (NQ: AMAT )

194.04 +1.88 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.04 10.25 9.860 9.913 26,730,670 -0.20(-1.96%)
Dec 30, 2002 10.27 10.46 10.05 10.11 22,185,608 -0.17(-1.70%)
Dec 27, 2002 10.44 10.58 10.23 10.29 17,487,290 -0.22(-2.10%)
Dec 26, 2002 10.65 10.87 10.45 10.51 23,785,496 -0.05(-0.43%)
Dec 24, 2002 10.50 10.76 10.46 10.55 13,485,339 -0.05(-0.50%)
Dec 23, 2002 10.42 10.65 10.06 10.61 27,298,490 +0.48(+4.73%)
Dec 20, 2002 10.42 10.58 10.06 10.13 39,611,780 -0.17(-1.63%)
Dec 19, 2002 10.07 10.40 9.868 10.29 44,117,408 +0.21(+2.04%)
Dec 18, 2002 10.29 10.31 10.00 10.09 37,534,504 -0.46(-4.33%)
Dec 17, 2002 10.96 11.17 10.48 10.54 45,499,500 -0.46(-4.15%)
Dec 16, 2002 10.45 11.07 10.27 11.00 43,100,456 +0.68(+6.64%)
Dec 13, 2002 10.79 10.79 10.29 10.32 38,868,356 -0.62(-5.63%)
Dec 12, 2002 11.21 11.28 10.77 10.93 34,948,684 -0.15(-1.38%)
Dec 11, 2002 11.02 11.34 10.81 11.08 41,198,784 -0.15(-1.35%)
Dec 10, 2002 10.62 11.32 10.56 11.24 47,316,260 +0.81(+7.81%)
Dec 09, 2002 11.15 11.33 10.42 10.42 43,588,756 -0.91(-7.99%)
Dec 06, 2002 11.19 11.49 11.00 11.33 38,459,184 +0.00(+0.00%)
Dec 05, 2002 11.83 11.87 11.12 11.33 37,418,312 -0.17(-1.46%)
Dec 04, 2002 11.50 11.81 11.36 11.50 54,185,048 -0.65(-5.39%)
Dec 03, 2002 12.64 12.65 12.11 12.15 28,693,856 -0.62(-4.88%)
Dec 02, 2002 13.45 13.63 12.71 12.77 39,909,752 -0.20(-1.52%)
Nov 29, 2002 13.41 13.52 12.96 12.97 16,377,017 -0.33(-2.52%)
Nov 27, 2002 12.92 13.47 12.83 13.31 36,810,796 +0.71(+5.62%)
Nov 26, 2002 12.90 12.93 12.52 12.60 33,609,444 -0.36(-2.76%)
Nov 25, 2002 12.83 13.12 12.74 12.96 46,879,484 +0.14(+1.07%)
Nov 22, 2002 12.54 12.97 12.48 12.82 44,452,316 -0.11(-0.88%)
Nov 21, 2002 12.47 13.15 12.25 12.93 65,729,940 +0.87(+7.19%)
Nov 20, 2002 11.61 12.25 11.53 12.07 50,102,524 +0.60(+5.24%)
Nov 19, 2002 11.62 11.85 11.34 11.47 36,740,868 -0.20(-1.70%)
Nov 18, 2002 12.37 12.37 11.59 11.66 37,737,840 -0.38(-3.16%)
Nov 15, 2002 11.76 12.13 11.45 12.04 42,605,848 +0.05(+0.44%)
Nov 14, 2002 11.40 12.01 11.12 11.99 74,002,504 +0.81(+7.21%)
Nov 13, 2002 11.34 11.56 10.85 11.18 81,438,192 -0.28(-2.46%)
Nov 12, 2002 11.21 11.82 11.04 11.47 37,928,560 +0.38(+3.43%)
Nov 11, 2002 11.92 11.94 11.05 11.08 35,894,792 -0.87(-7.32%)
Nov 08, 2002 12.08 12.32 11.49 11.96 44,518,956 +0.01(+0.06%)
Nov 07, 2002 12.34 12.52 11.86 11.95 43,322,064 -0.87(-6.77%)
Nov 06, 2002 12.11 12.83 12.09 12.82 49,836,620 +0.79(+6.58%)
Nov 05, 2002 12.09 12.45 11.65 12.03 56,852,092 -0.49(-3.89%)
Nov 04, 2002 12.41 13.01 12.17 12.52 60,051,604 +0.56(+4.64%)
Nov 01, 2002 11.34 12.13 11.24 11.96 50,885,380 +0.52(+4.59%)
Oct 31, 2002 11.73 12.01 11.18 11.43 53,449,376 -0.22(-1.89%)
Oct 30, 2002 11.04 11.81 10.91 11.66 50,654,176 +0.74(+6.76%)
Oct 29, 2002 11.40 11.48 10.47 10.92 48,496,064 -0.59(-5.09%)
Oct 28, 2002 11.45 12.01 11.37 11.50 67,461,344 +0.46(+4.20%)
Oct 25, 2002 10.45 11.08 10.39 11.04 34,844,716 +0.72(+6.93%)
Oct 24, 2002 11.09 11.33 10.32 10.32 60,485,236 -0.64(-5.83%)
Oct 23, 2002 9.715 10.99 9.708 10.96 62,235,216 +1.00(+10.08%)
Oct 22, 2002 10.00 10.45 9.814 9.959 44,602,156 -0.72(-6.77%)
Oct 21, 2002 10.04 10.74 9.959 10.68 35,551,864 +0.46(+4.46%)
Oct 18, 2002 9.548 10.25 9.457 10.23 39,853,892 +0.35(+3.54%)
Oct 17, 2002 9.799 9.898 9.381 9.875 44,098,524 +0.76(+8.35%)
Oct 16, 2002 9.016 9.320 9.016 9.114 38,101,928 -0.81(-8.20%)
Oct 15, 2002 9.883 9.958 8.475 9.928 44,931,416 +0.80(+8.75%)
Oct 14, 2002 9.054 9.206 8.939 9.130 26,376,176 -0.05(-0.57%)
Oct 11, 2002 8.818 9.312 8.734 9.182 45,202,232 +0.73(+8.63%)
Oct 10, 2002 7.973 8.612 7.874 8.453 40,317,480 +0.53(+6.72%)
Oct 09, 2002 7.874 8.392 7.806 7.920 58,488,452 +0.05(+0.58%)
Oct 08, 2002 8.414 8.430 7.874 7.874 59,657,548 -0.40(-4.78%)
Oct 07, 2002 8.529 8.643 8.213 8.270 34,650,712 -0.35(-4.06%)
Oct 04, 2002 8.939 9.000 8.529 8.620 39,943,800 -0.13(-1.48%)
Oct 03, 2002 9.320 9.449 8.749 8.749 41,507,404 -0.76(-8.00%)
Oct 02, 2002 9.137 9.807 9.122 9.510 45,347,424 +0.22(+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.